|
Closing price on 5/27/2009
|
|
| Open |
12.30 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
283,200 |
| Split-adjusted Price |
4.59 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2009
|
+0.30 / +2.46%
|
12.30
|
12.50
|
11.70
|
12.50
|
12.50
|
4.59
|
283,200
|
|
|
5/26/2009
|
+0.10 / +0.83%
|
12.50
|
12.60
|
11.80
|
12.20
|
12.20
|
4.48
|
481,560
|
|
|
5/25/2009
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
4.44
|
497,520
|
|
|
5/22/2009
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.60
|
4.26
|
100,880
|
|
|
5/21/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.48
|
160,520
|
|
|
5/20/2009
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
4.29
|
304,390
|
|
|
5/19/2009
|
+0.40 / +3.70%
|
10.30
|
11.30
|
10.30
|
11.20
|
11.20
|
4.11
|
284,680
|
|
|
5/18/2009
|
-0.50 / -4.42%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
3.96
|
206,670
|
|
|
5/15/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
4.15
|
340,050
|
|
|
5/14/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
3.96
|
408,610
|
|
|
5/13/2009
|
+0.90 / +9.09%
|
10.30
|
10.80
|
10.00
|
10.80
|
10.80
|
3.96
|
305,010
|
|
|
5/12/2009
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.90
|
3.63
|
109,700
|
|
|
5/11/2009
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
3.49
|
147,670
|
|
|
5/8/2009
|
-0.20 / -2.00%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
3.60
|
87,560
|
|
|
5/7/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
3.67
|
140,960
|
|
|
5/6/2009
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.05
|
3.67
|
93,200
|
|
|
5/5/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.71
|
155,560
|
|
|
5/4/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.56
|
66,800
|
|
|
4/29/2009
|
0.00 / 0.00%
|
9.00
|
9.30
|
8.90
|
9.30
|
9.30
|
3.41
|
142,310
|
|
|
4/28/2009
|
-0.30 / -3.13%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.41
|
114,030
|
|
|
4/27/2009
|
-0.50 / -4.95%
|
10.00
|
10.00
|
9.60
|
9.60
|
9.60
|
3.52
|
76,550
|
|
|
4/24/2009
|
-0.40 / -3.81%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.10
|
3.71
|
215,910
|
|
|
4/23/2009
|
-0.30 / -2.78%
|
10.80
|
11.00
|
10.30
|
10.50
|
10.50
|
3.85
|
288,520
|
|
|
4/22/2009
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.80
|
3.96
|
213,500
|
|
|
4/21/2009
|
+0.40 / +4.04%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.30
|
3.78
|
290,690
|
|
|
4/20/2009
|
-0.20 / -1.98%
|
10.10
|
10.30
|
9.60
|
9.90
|
9.90
|
3.63
|
322,420
|
|
|
4/17/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
9.50
|
10.10
|
10.10
|
3.71
|
482,150
|
|
|
4/16/2009
|
+0.40 / +4.30%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
3.56
|
40,220
|
|
|
4/15/2009
|
+0.40 / +4.49%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.41
|
402,180
|
|
|
4/14/2009
|
+0.40 / +4.71%
|
8.90
|
8.90
|
8.60
|
8.90
|
8.90
|
3.27
|
135,780
|
|
|