|
Closing price on 5/3/2007
|
|
| Open |
44.00 |
| High |
45.00 |
| Low |
44.00 |
| Volume |
17,900 |
| Split-adjusted Price |
9.92 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2007
|
0.00 / 0.00%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
9.92
|
17,900
|
|
|
5/2/2007
|
-0.50 / -1.12%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.00
|
9.92
|
14,260
|
|
|
4/25/2007
|
+1.00 / +2.30%
|
43.50
|
45.00
|
43.50
|
44.50
|
44.50
|
10.04
|
16,490
|
|
|
4/24/2007
|
+0.60 / +1.40%
|
42.90
|
43.50
|
40.80
|
43.50
|
43.50
|
9.81
|
12,610
|
|
|
4/23/2007
|
-0.20 / -0.46%
|
42.90
|
43.10
|
42.90
|
42.90
|
42.90
|
9.67
|
17,300
|
|
|
4/20/2007
|
-2.20 / -4.86%
|
43.10
|
45.30
|
43.10
|
43.10
|
43.10
|
9.72
|
29,010
|
|
|
4/19/2007
|
+2.10 / +4.86%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
10.22
|
54,770
|
|
|
4/18/2007
|
+2.00 / +4.85%
|
41.20
|
43.20
|
41.20
|
43.20
|
43.20
|
9.74
|
13,960
|
|
|
4/17/2007
|
-2.10 / -4.85%
|
41.20
|
41.20
|
41.20
|
41.20
|
41.20
|
9.29
|
33,940
|
|
|
4/16/2007
|
-2.20 / -4.84%
|
43.30
|
43.70
|
43.30
|
43.30
|
43.30
|
9.76
|
16,800
|
|
|
4/13/2007
|
-2.00 / -4.21%
|
45.50
|
46.00
|
45.30
|
45.50
|
45.50
|
10.26
|
27,460
|
|
|
4/12/2007
|
-2.50 / -5.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
10.71
|
30,670
|
|
|
4/11/2007
|
-1.00 / -1.96%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
11.28
|
12,340
|
|
|
4/10/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
11.50
|
19,830
|
|
|
4/9/2007
|
-1.00 / -1.92%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
11.50
|
37,870
|
|
|
4/6/2007
|
-2.00 / -3.70%
|
52.00
|
53.50
|
52.00
|
52.00
|
52.00
|
11.73
|
25,630
|
|
|
4/5/2007
|
-2.00 / -3.57%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
12.18
|
19,180
|
|
|
4/4/2007
|
+2.50 / +4.67%
|
53.50
|
56.00
|
53.50
|
56.00
|
56.00
|
12.63
|
36,000
|
|
|
4/3/2007
|
-2.00 / -3.60%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
12.07
|
19,380
|
|
|
4/2/2007
|
-2.50 / -4.31%
|
55.50
|
58.00
|
55.50
|
55.50
|
55.50
|
12.52
|
21,860
|
|
|
3/30/2007
|
+1.50 / +2.65%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.00
|
13.08
|
30,400
|
|
|
3/29/2007
|
+2.50 / +4.63%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
12.74
|
6,680
|
|
|
3/28/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.50
|
54.00
|
54.00
|
12.18
|
45,650
|
|
|
3/27/2007
|
-2.50 / -4.42%
|
54.50
|
54.50
|
54.00
|
54.00
|
54.00
|
12.18
|
84,550
|
|
|
3/26/2007
|
-2.50 / -4.24%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
12.74
|
54,660
|
|
|
3/23/2007
|
-1.00 / -1.67%
|
60.00
|
60.00
|
58.00
|
59.00
|
59.00
|
13.31
|
56,640
|
|
|
3/22/2007
|
-0.50 / -0.83%
|
60.50
|
60.50
|
60.00
|
60.00
|
60.00
|
13.53
|
46,610
|
|
|
3/21/2007
|
-3.00 / -4.72%
|
63.00
|
63.00
|
60.50
|
60.50
|
60.50
|
13.64
|
79,540
|
|
|
3/20/2007
|
+3.00 / +4.96%
|
63.50
|
63.50
|
63.50
|
63.50
|
63.50
|
14.32
|
137,060
|
|
|
3/19/2007
|
+2.50 / +4.31%
|
59.00
|
60.50
|
59.00
|
60.50
|
60.50
|
13.64
|
35,060
|
|
|