|
Closing price on 5/21/2008
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.70 |
| Volume |
2,500 |
| Split-adjusted Price |
5.39 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2008
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
5.39
|
2,500
|
|
|
5/20/2008
|
-0.30 / -1.96%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.50
|
3,100
|
|
|
5/19/2008
|
-0.30 / -1.92%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
5.61
|
3,770
|
|
|
5/16/2008
|
-0.30 / -1.89%
|
15.60
|
16.10
|
15.60
|
15.60
|
15.60
|
5.72
|
85,360
|
|
|
5/15/2008
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
5.83
|
11,060
|
|
|
5/14/2008
|
-0.30 / -1.82%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.94
|
1,750
|
|
|
5/13/2008
|
-0.30 / -1.79%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
6.05
|
3,650
|
|
|
5/12/2008
|
-0.30 / -1.75%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.17
|
10
|
|
|
5/9/2008
|
-0.30 / -1.72%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
6.28
|
4,700
|
|
|
5/8/2008
|
-0.30 / -1.69%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
6.39
|
1,030
|
|
|
5/7/2008
|
-0.30 / -1.67%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
6.50
|
3,100
|
|
|
5/6/2008
|
-0.30 / -1.64%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
6.61
|
19,650
|
|
|
5/5/2008
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.30
|
18.30
|
18.30
|
6.72
|
27,740
|
|
|
4/29/2008
|
+0.20 / +1.10%
|
18.40
|
18.40
|
18.00
|
18.30
|
18.30
|
6.72
|
39,130
|
|
|
4/28/2008
|
+0.30 / +1.69%
|
17.60
|
18.10
|
17.60
|
18.10
|
18.10
|
6.64
|
17,240
|
|
|
4/25/2008
|
-0.20 / -1.11%
|
17.90
|
18.00
|
17.70
|
17.80
|
17.80
|
6.53
|
29,820
|
|
|
4/24/2008
|
-0.30 / -1.64%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
6.61
|
19,300
|
|
|
4/23/2008
|
-0.30 / -1.61%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
6.72
|
7,310
|
|
|
4/22/2008
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.30
|
18.60
|
18.60
|
6.83
|
24,940
|
|
|
4/21/2008
|
-0.30 / -1.59%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
6.83
|
23,600
|
|
|
4/18/2008
|
+0.20 / +1.07%
|
18.50
|
18.90
|
18.40
|
18.90
|
18.90
|
6.94
|
28,460
|
|
|
4/17/2008
|
+0.30 / +1.63%
|
18.10
|
18.70
|
18.10
|
18.70
|
18.70
|
6.86
|
40,150
|
|
|
4/16/2008
|
-0.30 / -1.60%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
6.75
|
6,920
|
|
|
4/11/2008
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
6.86
|
14,060
|
|
|
4/10/2008
|
-0.30 / -1.55%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
6.97
|
74,240
|
|
|
4/9/2008
|
+0.10 / +0.52%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.30
|
7.08
|
71,250
|
|
|
4/8/2008
|
+0.30 / +1.59%
|
19.20
|
19.20
|
18.70
|
19.20
|
19.20
|
7.05
|
127,650
|
|
|
4/7/2008
|
+0.30 / +1.61%
|
18.70
|
18.90
|
18.70
|
18.90
|
18.90
|
6.94
|
30
|
|
|
4/4/2008
|
+0.10 / +0.54%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
6.83
|
2,300
|
|
|
4/3/2008
|
+0.10 / +0.54%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
6.79
|
210
|
|
|