|
|
Closing price on 5/28/2010
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.20 |
| Volume |
289,730 |
| Split-adjusted Price |
4.09 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.10 / +1.04%
|
9.90
|
10.00
|
9.20
|
9.70
|
9.70
|
4.09
|
289,730
|
|
|
5/27/2010
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.05
|
295,950
|
|
|
5/26/2010
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.88
|
256,210
|
|
|
5/25/2010
|
+0.40 / +4.76%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
3.71
|
135,990
|
|
|
5/24/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.40
|
3.54
|
139,740
|
|
|
5/21/2010
|
-0.40 / -4.55%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.40
|
3.54
|
314,790
|
|
|
5/20/2010
|
-0.40 / -4.35%
|
8.80
|
9.20
|
8.80
|
8.80
|
8.80
|
3.71
|
487,460
|
|
|
5/19/2010
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.88
|
216,070
|
|
|
5/18/2010
|
-0.40 / -4.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
4.05
|
187,840
|
|
|
5/17/2010
|
-0.20 / -1.96%
|
10.10
|
10.50
|
9.80
|
10.00
|
10.00
|
4.22
|
174,540
|
|
|
5/14/2010
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.20
|
4.30
|
188,580
|
|
|
5/13/2010
|
-0.40 / -3.74%
|
10.40
|
11.00
|
10.30
|
10.30
|
10.30
|
4.35
|
181,680
|
|
|
5/12/2010
|
-0.50 / -4.46%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
4.52
|
530,630
|
|
|
5/11/2010
|
+0.50 / +4.67%
|
11.10
|
11.20
|
10.70
|
11.20
|
11.20
|
4.73
|
424,510
|
|
|
5/10/2010
|
-0.40 / -3.60%
|
10.70
|
11.10
|
10.60
|
10.70
|
10.70
|
4.52
|
646,290
|
|
|
5/7/2010
|
-0.40 / -3.48%
|
11.50
|
11.70
|
11.00
|
11.10
|
11.10
|
4.68
|
648,530
|
|
|
5/6/2010
|
+0.50 / +4.55%
|
11.00
|
11.50
|
10.90
|
11.50
|
11.50
|
4.85
|
722,830
|
|
|
5/5/2010
|
-0.30 / -2.65%
|
11.30
|
11.40
|
10.80
|
11.00
|
11.00
|
4.64
|
535,910
|
|
|
5/4/2010
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.10
|
11.30
|
11.30
|
4.77
|
829,720
|
|
|
4/29/2010
|
+0.50 / +4.85%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.56
|
378,870
|
|
|
4/28/2010
|
-0.50 / -4.63%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.35
|
237,400
|
|
|
4/27/2010
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
4.56
|
179,330
|
|
|
4/26/2010
|
-0.50 / -4.24%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.77
|
75,830
|
|
|
4/22/2010
|
-0.60 / -4.84%
|
12.60
|
12.60
|
11.80
|
11.80
|
11.80
|
4.98
|
813,560
|
|
|
4/21/2010
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
5.23
|
283,070
|
|
|
4/20/2010
|
+0.50 / +4.39%
|
11.20
|
11.90
|
11.20
|
11.90
|
11.90
|
5.02
|
347,000
|
|
|
4/19/2010
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
4.81
|
701,760
|
|
|
4/16/2010
|
-0.30 / -2.46%
|
12.20
|
12.70
|
11.90
|
11.90
|
11.90
|
5.02
|
1,044,190
|
|
|
4/15/2010
|
+0.50 / +4.27%
|
12.10
|
12.20
|
12.00
|
12.20
|
12.20
|
5.15
|
329,220
|
|
|
4/14/2010
|
+0.50 / +4.46%
|
11.60
|
11.70
|
11.20
|
11.70
|
11.70
|
4.94
|
734,770
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|