|
Closing price on 5/16/2006
|
|
| Open |
37.80 |
| High |
37.80 |
| Low |
37.80 |
| Volume |
71,110 |
| Split-adjusted Price |
8.52 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/16/2006
|
-1.90 / -4.79%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
8.52
|
71,110
|
|
|
5/15/2006
|
+1.80 / +4.75%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.95
|
10,520
|
|
|
5/12/2006
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.55
|
9,340
|
|
|
5/11/2006
|
0.00 / 0.00%
|
36.10
|
36.10
|
34.30
|
36.10
|
36.10
|
8.14
|
109,390
|
|
|
5/10/2006
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
8.14
|
10,650
|
|
|
5/9/2006
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.57
|
2,250
|
|
|
5/8/2006
|
-2.10 / -5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.00
|
27,470
|
|
|
5/5/2006
|
-1.80 / -4.11%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.00
|
9.47
|
69,190
|
|
|
5/4/2006
|
-0.20 / -0.45%
|
44.00
|
46.00
|
43.80
|
43.80
|
43.80
|
9.88
|
88,540
|
|
|
5/3/2006
|
+0.20 / +0.46%
|
43.80
|
44.00
|
41.80
|
44.00
|
44.00
|
9.92
|
71,090
|
|
|
4/28/2006
|
-2.30 / -4.99%
|
43.80
|
43.80
|
43.80
|
43.80
|
43.80
|
9.88
|
45,220
|
|
|
4/27/2006
|
-2.40 / -4.95%
|
46.10
|
46.10
|
46.10
|
46.10
|
46.10
|
10.40
|
46,780
|
|
|
4/26/2006
|
+2.20 / +4.75%
|
48.50
|
48.60
|
48.50
|
48.50
|
48.50
|
10.94
|
147,230
|
|
|
4/25/2006
|
+2.20 / +4.99%
|
46.30
|
46.30
|
46.30
|
46.30
|
46.30
|
10.44
|
67,130
|
|
|
4/24/2006
|
+2.10 / +5.00%
|
44.00
|
44.10
|
44.00
|
44.10
|
44.10
|
9.95
|
102,990
|
|
|
4/21/2006
|
+0.60 / +1.45%
|
41.50
|
42.00
|
41.50
|
42.00
|
42.00
|
9.47
|
141,680
|
|
|
4/20/2006
|
-0.60 / -1.43%
|
42.00
|
42.00
|
41.40
|
41.40
|
41.40
|
9.34
|
130,720
|
|
|
4/19/2006
|
0.00 / 0.00%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.00
|
9.47
|
102,810
|
|
|
4/18/2006
|
+1.00 / +2.44%
|
42.00
|
43.00
|
42.00
|
42.00
|
42.00
|
9.47
|
112,360
|
|
|
4/17/2006
|
+1.50 / +3.80%
|
39.90
|
41.00
|
39.90
|
41.00
|
41.00
|
9.25
|
117,500
|
|
|
4/14/2006
|
+0.70 / +1.80%
|
39.50
|
40.00
|
39.50
|
39.50
|
39.50
|
8.91
|
69,570
|
|
|
4/13/2006
|
+1.80 / +4.86%
|
38.80
|
38.80
|
38.80
|
38.80
|
38.80
|
8.75
|
60,510
|
|
|
4/12/2006
|
-0.20 / -0.54%
|
37.00
|
37.00
|
37.00
|
37.00
|
37.00
|
8.34
|
66,980
|
|
|
4/11/2006
|
-1.30 / -3.38%
|
38.00
|
38.00
|
37.20
|
37.20
|
37.20
|
8.39
|
61,160
|
|
|
4/10/2006
|
-1.50 / -3.75%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.50
|
8.68
|
51,890
|
|
|
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
|
|
|