|
Closing price on 4/3/2014
|
|
| Open |
11.30 |
| High |
11.50 |
| Low |
11.10 |
| Volume |
235,340 |
| Split-adjusted Price |
4.81 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.40
|
4.81
|
235,340
|
|
|
4/2/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
10.90
|
11.30
|
11.30
|
4.77
|
840,430
|
|
|
4/1/2014
|
-0.50 / -4.10%
|
12.20
|
12.30
|
11.40
|
11.70
|
11.70
|
4.94
|
673,260
|
|
|
3/31/2014
|
+0.30 / +2.52%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.20
|
5.15
|
433,810
|
|
|
3/28/2014
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.90
|
5.02
|
951,410
|
|
|
3/27/2014
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.30
|
11.20
|
11.20
|
4.73
|
764,920
|
|
|
3/26/2014
|
-0.70 / -6.25%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.50
|
4.43
|
1,080,120
|
|
|
3/25/2014
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
4.73
|
432,300
|
|
|
3/24/2014
|
+0.60 / +6.06%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.43
|
64,340
|
|
|
3/21/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
4.18
|
564,140
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.92
|
390,730
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
3.92
|
662,140
|
|
|
3/18/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.30
|
3.92
|
711,450
|
|
|
3/17/2014
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.92
|
269,160
|
|
|
3/14/2014
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.67
|
353,260
|
|
|
3/13/2014
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.20
|
3.46
|
1,821,500
|
|
|
3/12/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
3.25
|
377,970
|
|
|
3/11/2014
|
-0.20 / -2.70%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.20
|
3.04
|
242,150
|
|
|
3/10/2014
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.10
|
7.40
|
7.40
|
3.12
|
140,310
|
|
|
3/7/2014
|
+0.20 / +2.82%
|
7.00
|
7.40
|
7.00
|
7.30
|
7.30
|
3.08
|
173,030
|
|
|
3/6/2014
|
-0.10 / -1.39%
|
7.60
|
7.60
|
7.00
|
7.10
|
7.10
|
3.00
|
266,580
|
|
|
3/5/2014
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
3.04
|
173,490
|
|
|
3/4/2014
|
-0.30 / -4.23%
|
6.80
|
7.00
|
6.70
|
6.80
|
6.80
|
2.87
|
261,860
|
|
|
3/3/2014
|
-0.30 / -4.05%
|
7.80
|
7.80
|
7.00
|
7.10
|
7.10
|
3.00
|
346,690
|
|
|
2/28/2014
|
-0.10 / -1.33%
|
7.50
|
7.50
|
7.10
|
7.40
|
7.40
|
3.12
|
174,430
|
|
|
2/27/2014
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.10
|
7.50
|
7.50
|
3.17
|
628,660
|
|
|
2/26/2014
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
3.00
|
297,100
|
|
|
2/25/2014
|
+0.40 / +6.35%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.83
|
100,670
|
|
|
2/24/2014
|
+0.40 / +6.78%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
2.66
|
57,580
|
|
|
2/21/2014
|
+0.30 / +5.36%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
2.49
|
65,910
|
|
|