|
|
Closing price on 5/4/2005
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.50 |
| Volume |
40,640 |
| Split-adjusted Price |
3.95 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2005
|
-0.80 / -4.37%
|
17.90
|
17.90
|
17.50
|
17.50
|
17.50
|
3.95
|
40,640
|
|
|
4/29/2005
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.13
|
21,300
|
|
|
4/28/2005
|
-0.20 / -1.09%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
4.10
|
29,190
|
|
|
4/27/2005
|
-0.30 / -1.60%
|
18.60
|
18.60
|
18.40
|
18.40
|
18.40
|
4.15
|
18,810
|
|
|
4/26/2005
|
+0.20 / +1.08%
|
18.70
|
19.00
|
18.70
|
18.70
|
18.70
|
4.22
|
32,350
|
|
|
4/25/2005
|
+0.80 / +4.52%
|
18.30
|
18.50
|
18.30
|
18.50
|
18.50
|
4.17
|
58,320
|
|
|
4/22/2005
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
3.99
|
33,070
|
|
|
4/21/2005
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
3.95
|
8,750
|
|
|
4/20/2005
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.99
|
37,440
|
|
|
4/19/2005
|
+0.20 / +1.14%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
3.99
|
74,330
|
|
|
4/18/2005
|
+0.10 / +0.57%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
3.95
|
32,450
|
|
|
4/15/2005
|
-0.10 / -0.57%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.92
|
14,690
|
|
|
4/14/2005
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
3.95
|
30,920
|
|
|
4/13/2005
|
+0.30 / +1.72%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.99
|
40,100
|
|
|
4/12/2005
|
+0.30 / +1.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.92
|
58,210
|
|
|
4/11/2005
|
+0.30 / +1.79%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.86
|
28,030
|
|
|
4/8/2005
|
+0.10 / +0.60%
|
16.70
|
16.80
|
16.50
|
16.80
|
16.80
|
3.79
|
25,870
|
|
|
4/7/2005
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.77
|
57,230
|
|
|
4/6/2005
|
-0.20 / -1.18%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.77
|
24,530
|
|
|
4/5/2005
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
3.81
|
7,350
|
|
|
4/4/2005
|
-0.20 / -1.16%
|
17.20
|
17.20
|
17.00
|
17.00
|
17.00
|
3.83
|
15,720
|
|
|
4/1/2005
|
+0.10 / +0.58%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
3.88
|
20,160
|
|
|
3/31/2005
|
+0.20 / +1.18%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.86
|
21,320
|
|
|
3/30/2005
|
+0.80 / +4.97%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
3.81
|
49,170
|
|
|
3/29/2005
|
-0.10 / -0.62%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
3.63
|
36,880
|
|
|
3/28/2005
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
3.65
|
26,870
|
|
|
3/25/2005
|
-0.70 / -4.09%
|
16.50
|
16.50
|
16.40
|
16.40
|
16.40
|
3.70
|
52,430
|
|
|
3/24/2005
|
-0.90 / -5.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.86
|
17,430
|
|
|
3/23/2005
|
-0.90 / -4.76%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.00
|
4.06
|
21,040
|
|
|
3/22/2005
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
4.26
|
24,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|