|
Closing price on 5/28/2014
|
|
| Open |
11.20 |
| High |
11.40 |
| Low |
10.80 |
| Volume |
172,730 |
| Split-adjusted Price |
4.56 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2014
|
-0.10 / -0.92%
|
11.20
|
11.40
|
10.80
|
10.80
|
10.80
|
4.56
|
172,730
|
|
|
5/27/2014
|
+0.70 / +6.86%
|
9.80
|
10.90
|
9.80
|
10.90
|
10.90
|
4.60
|
499,380
|
|
|
5/26/2014
|
0.00 / 0.00%
|
10.00
|
10.30
|
9.80
|
10.20
|
10.20
|
4.30
|
115,820
|
|
|
5/23/2014
|
0.00 / 0.00%
|
10.20
|
10.50
|
9.90
|
10.20
|
10.20
|
4.30
|
60,490
|
|
|
5/22/2014
|
-0.60 / -5.56%
|
10.70
|
10.70
|
10.10
|
10.20
|
10.20
|
4.30
|
178,280
|
|
|
5/21/2014
|
+0.10 / +0.93%
|
10.50
|
10.80
|
10.50
|
10.80
|
10.80
|
4.56
|
407,540
|
|
|
5/20/2014
|
0.00 / 0.00%
|
10.50
|
10.80
|
10.20
|
10.70
|
10.70
|
4.52
|
274,240
|
|
|
5/19/2014
|
+0.20 / +1.90%
|
10.50
|
10.90
|
10.00
|
10.70
|
10.70
|
4.52
|
298,520
|
|
|
5/16/2014
|
+0.50 / +5.00%
|
10.00
|
10.50
|
9.80
|
10.50
|
10.50
|
4.43
|
188,800
|
|
|
5/15/2014
|
+0.40 / +4.17%
|
9.10
|
10.20
|
9.00
|
10.00
|
10.00
|
4.22
|
488,340
|
|
|
5/14/2014
|
+0.60 / +6.67%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.60
|
4.05
|
476,490
|
|
|
5/13/2014
|
-0.60 / -6.25%
|
9.00
|
9.40
|
9.00
|
9.00
|
9.00
|
3.80
|
436,510
|
|
|
5/12/2014
|
-0.70 / -6.80%
|
9.90
|
9.90
|
9.60
|
9.60
|
9.60
|
4.05
|
171,150
|
|
|
5/9/2014
|
-0.40 / -3.74%
|
10.00
|
10.50
|
10.00
|
10.30
|
10.30
|
4.35
|
823,310
|
|
|
5/8/2014
|
-0.70 / -6.14%
|
10.80
|
10.80
|
10.70
|
10.70
|
10.70
|
4.52
|
185,040
|
|
|
5/7/2014
|
-0.50 / -4.20%
|
11.70
|
11.90
|
11.30
|
11.40
|
11.40
|
4.81
|
91,310
|
|
|
5/6/2014
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.50
|
11.90
|
11.90
|
5.02
|
157,530
|
|
|
5/5/2014
|
0.00 / 0.00%
|
12.30
|
12.50
|
11.80
|
12.30
|
12.30
|
5.19
|
500,000
|
|
|
4/29/2014
|
+0.40 / +3.36%
|
11.90
|
12.40
|
11.90
|
12.30
|
12.30
|
5.19
|
593,520
|
|
|
4/28/2014
|
+0.30 / +2.59%
|
11.50
|
12.20
|
11.50
|
11.90
|
11.90
|
5.02
|
483,070
|
|
|
4/25/2014
|
0.00 / 0.00%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
4.90
|
171,840
|
|
|
4/24/2014
|
+0.50 / +4.50%
|
11.10
|
11.60
|
10.90
|
11.60
|
11.60
|
4.90
|
504,140
|
|
|
4/23/2014
|
0.00 / 0.00%
|
10.70
|
11.50
|
10.60
|
11.10
|
11.10
|
4.68
|
581,840
|
|
|
4/22/2014
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.60
|
11.10
|
11.10
|
4.68
|
235,160
|
|
|
4/21/2014
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
4.77
|
223,200
|
|
|
4/18/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.40
|
11.60
|
11.60
|
4.90
|
823,690
|
|
|
4/17/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
4.90
|
412,980
|
|
|
4/16/2014
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.90
|
4.60
|
307,340
|
|
|
4/15/2014
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.77
|
171,160
|
|
|
4/14/2014
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
4.94
|
278,350
|
|
|