|
Closing price on 6/10/2010
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
50,410 |
| Split-adjusted Price |
3.71 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/10/2010
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.80
|
8.80
|
3.71
|
50,410
|
|
|
6/9/2010
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
3.71
|
76,970
|
|
|
6/8/2010
|
+0.10 / +1.16%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.70
|
3.67
|
108,440
|
|
|
6/7/2010
|
-0.30 / -3.37%
|
8.70
|
8.80
|
8.50
|
8.60
|
8.60
|
3.63
|
177,290
|
|
|
6/4/2010
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
3.76
|
140,160
|
|
|
6/3/2010
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.80
|
81,230
|
|
|
6/2/2010
|
0.00 / 0.00%
|
9.00
|
9.60
|
9.00
|
9.20
|
9.20
|
3.88
|
46,750
|
|
|
6/1/2010
|
-0.10 / -1.08%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
3.88
|
78,970
|
|
|
5/31/2010
|
-0.40 / -4.12%
|
9.50
|
9.50
|
9.30
|
9.30
|
9.30
|
3.92
|
311,530
|
|
|
5/28/2010
|
+0.10 / +1.04%
|
9.90
|
10.00
|
9.20
|
9.70
|
9.70
|
4.09
|
289,730
|
|
|
5/27/2010
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.05
|
295,950
|
|
|
5/26/2010
|
+0.40 / +4.55%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.88
|
256,210
|
|
|
5/25/2010
|
+0.40 / +4.76%
|
8.20
|
8.80
|
8.20
|
8.80
|
8.80
|
3.71
|
135,990
|
|
|
5/24/2010
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.10
|
8.40
|
8.40
|
3.54
|
139,740
|
|
|
5/21/2010
|
-0.40 / -4.55%
|
8.40
|
8.70
|
8.40
|
8.40
|
8.40
|
3.54
|
314,790
|
|
|
5/20/2010
|
-0.40 / -4.35%
|
8.80
|
9.20
|
8.80
|
8.80
|
8.80
|
3.71
|
487,460
|
|
|
5/19/2010
|
-0.40 / -4.17%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.88
|
216,070
|
|
|
5/18/2010
|
-0.40 / -4.00%
|
9.60
|
9.90
|
9.60
|
9.60
|
9.60
|
4.05
|
187,840
|
|
|
5/17/2010
|
-0.20 / -1.96%
|
10.10
|
10.50
|
9.80
|
10.00
|
10.00
|
4.22
|
174,540
|
|
|
5/14/2010
|
-0.10 / -0.97%
|
10.40
|
10.50
|
10.00
|
10.20
|
10.20
|
4.30
|
188,580
|
|
|
5/13/2010
|
-0.40 / -3.74%
|
10.40
|
11.00
|
10.30
|
10.30
|
10.30
|
4.35
|
181,680
|
|
|
5/12/2010
|
-0.50 / -4.46%
|
10.70
|
11.20
|
10.70
|
10.70
|
10.70
|
4.52
|
530,630
|
|
|
5/11/2010
|
+0.50 / +4.67%
|
11.10
|
11.20
|
10.70
|
11.20
|
11.20
|
4.73
|
424,510
|
|
|
5/10/2010
|
-0.40 / -3.60%
|
10.70
|
11.10
|
10.60
|
10.70
|
10.70
|
4.52
|
646,290
|
|
|
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
|
|
|