|
|
Closing price on 6/1/2005
|
|
| Open |
18.30 |
| High |
18.30 |
| Low |
18.30 |
| Volume |
24,580 |
| Split-adjusted Price |
4.13 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2005
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.13
|
24,580
|
|
|
5/31/2005
|
+0.10 / +0.55%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
4.13
|
55,960
|
|
|
5/30/2005
|
+0.20 / +1.11%
|
18.10
|
18.20
|
18.10
|
18.20
|
18.20
|
4.10
|
58,380
|
|
|
5/27/2005
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
4.06
|
41,840
|
|
|
5/26/2005
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
4.04
|
30,930
|
|
|
5/25/2005
|
0.00 / 0.00%
|
17.70
|
17.80
|
17.70
|
17.70
|
17.70
|
3.99
|
23,640
|
|
|
5/24/2005
|
+0.10 / +0.57%
|
17.70
|
17.90
|
17.70
|
17.70
|
17.70
|
3.99
|
4,230
|
|
|
5/23/2005
|
0.00 / 0.00%
|
17.60
|
17.80
|
17.60
|
17.60
|
17.60
|
3.97
|
10,600
|
|
|
5/20/2005
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.50
|
17.60
|
17.60
|
3.97
|
40,200
|
|
|
5/19/2005
|
-0.10 / -0.56%
|
17.70
|
17.70
|
17.60
|
17.60
|
17.60
|
3.97
|
39,300
|
|
|
5/18/2005
|
+0.10 / +0.57%
|
17.60
|
17.70
|
17.60
|
17.70
|
17.70
|
3.99
|
32,200
|
|
|
5/17/2005
|
-0.20 / -1.12%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
3.97
|
35,010
|
|
|
5/16/2005
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
4.01
|
19,020
|
|
|
5/13/2005
|
+0.10 / +0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
4.04
|
14,560
|
|
|
5/12/2005
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.50
|
17.80
|
17.80
|
4.01
|
15,010
|
|
|
5/11/2005
|
-0.20 / -1.11%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
4.01
|
15,000
|
|
|
5/10/2005
|
0.00 / 0.00%
|
18.00
|
18.10
|
18.00
|
18.00
|
18.00
|
4.06
|
24,450
|
|
|
5/9/2005
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.90
|
18.00
|
18.00
|
4.06
|
8,820
|
|
|
5/6/2005
|
-0.10 / -0.55%
|
18.10
|
18.20
|
18.00
|
18.00
|
18.00
|
4.06
|
20,000
|
|
|
5/5/2005
|
+0.60 / +3.43%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
4.08
|
22,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|