|
Closing price on 4/7/2006
|
|
| Open |
40.60 |
| High |
40.60 |
| Low |
40.00 |
| Volume |
171,710 |
| Split-adjusted Price |
9.02 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2006
|
-1.00 / -2.44%
|
40.60
|
40.60
|
40.00
|
40.00
|
40.00
|
9.02
|
171,710
|
|
|
4/6/2006
|
+0.80 / +1.99%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
9.25
|
96,200
|
|
|
4/5/2006
|
0.00 / 0.00%
|
40.20
|
40.20
|
40.00
|
40.20
|
40.20
|
9.07
|
122,380
|
|
|
4/4/2006
|
+0.20 / +0.50%
|
40.20
|
42.00
|
40.20
|
40.20
|
40.20
|
9.07
|
186,220
|
|
|
4/3/2006
|
+1.90 / +4.99%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
9.02
|
66,910
|
|
|
3/31/2006
|
+1.80 / +4.96%
|
38.10
|
38.10
|
38.10
|
38.10
|
38.10
|
8.59
|
101,900
|
|
|
3/30/2006
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.19
|
54,260
|
|
|
3/29/2006
|
+1.60 / +4.85%
|
34.50
|
34.60
|
34.50
|
34.60
|
34.60
|
7.80
|
130,500
|
|
|
3/28/2006
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.44
|
78,400
|
|
|
3/27/2006
|
+1.20 / +3.77%
|
31.80
|
33.00
|
31.80
|
33.00
|
33.00
|
7.44
|
59,000
|
|
|
3/24/2006
|
-1.20 / -3.64%
|
32.50
|
32.50
|
31.80
|
31.80
|
31.80
|
7.17
|
58,110
|
|
|
3/23/2006
|
+0.70 / +2.17%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
7.44
|
87,000
|
|
|
3/22/2006
|
0.00 / 0.00%
|
32.30
|
33.90
|
32.30
|
32.30
|
32.30
|
7.28
|
119,110
|
|
|
3/21/2006
|
+1.50 / +4.87%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
7.28
|
26,430
|
|
|
3/20/2006
|
+1.40 / +4.76%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
6.95
|
19,870
|
|
|
3/17/2006
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.63
|
71,480
|
|
|
3/16/2006
|
+1.00 / +3.70%
|
27.80
|
28.00
|
27.80
|
28.00
|
28.00
|
6.31
|
62,150
|
|
|
3/15/2006
|
-0.90 / -3.23%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.00
|
6.09
|
55,350
|
|
|
3/14/2006
|
-0.30 / -1.06%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
6.29
|
86,920
|
|
|
3/13/2006
|
+0.50 / +1.81%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
6.36
|
62,360
|
|
|
3/10/2006
|
+0.40 / +1.47%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
6.25
|
65,910
|
|
|
3/9/2006
|
+1.10 / +4.20%
|
26.80
|
27.30
|
26.80
|
27.30
|
27.30
|
6.16
|
91,040
|
|
|
3/8/2006
|
+1.20 / +4.80%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
5.91
|
102,430
|
|
|
3/7/2006
|
+0.40 / +1.63%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
5.64
|
97,190
|
|
|
3/6/2006
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.10
|
24.60
|
24.60
|
5.55
|
84,560
|
|
|
3/3/2006
|
-1.20 / -4.63%
|
25.90
|
27.10
|
24.70
|
24.70
|
24.70
|
5.57
|
71,990
|
|
|
3/2/2006
|
+1.20 / +4.86%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
5.84
|
89,240
|
|
|
3/1/2006
|
+0.70 / +2.92%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
5.57
|
39,040
|
|
|
2/28/2006
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.80
|
24.00
|
24.00
|
5.41
|
42,780
|
|
|
2/27/2006
|
-0.30 / -1.23%
|
24.30
|
24.30
|
24.00
|
24.00
|
24.00
|
5.41
|
40,710
|
|
|