|
|
Closing price on 5/7/2010
|
|
| Open |
11.50 |
| High |
11.70 |
| Low |
11.00 |
| Volume |
648,530 |
| Split-adjusted Price |
4.68 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2010
|
+0.50 / +4.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
4.73
|
1,085,110
|
|
|
4/12/2010
|
+0.50 / +4.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
4.52
|
834,810
|
|
|
4/9/2010
|
+0.40 / +4.08%
|
10.20
|
10.20
|
10.20
|
10.20
|
10.20
|
4.30
|
118,680
|
|
|
4/8/2010
|
+0.40 / +4.26%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
4.14
|
38,270
|
|
|
4/7/2010
|
+0.40 / +4.44%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.97
|
83,730
|
|
|
4/6/2010
|
+0.40 / +4.65%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
3.80
|
92,840
|
|
|
4/5/2010
|
+0.40 / +4.88%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.60
|
3.63
|
145,380
|
|
|
4/2/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
3.46
|
93,510
|
|
|
4/1/2010
|
+0.10 / +1.23%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.20
|
3.46
|
79,170
|
|
|
3/31/2010
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
3.42
|
44,490
|
|
|
3/30/2010
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.42
|
43,320
|
|
|
3/29/2010
|
+0.10 / +1.23%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.20
|
3.46
|
60,880
|
|
|
3/26/2010
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.10
|
3.42
|
75,810
|
|
|
3/25/2010
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
3.46
|
65,430
|
|
|
3/24/2010
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.30
|
3.50
|
84,570
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|