|
Closing price on 6/13/2006
|
|
| Open |
32.60 |
| High |
32.60 |
| Low |
32.50 |
| Volume |
19,930 |
| Split-adjusted Price |
7.33 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2006
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.50
|
7.33
|
19,930
|
|
|
6/12/2006
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.60
|
7.35
|
19,800
|
|
|
6/9/2006
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.33
|
14,520
|
|
|
6/8/2006
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
7.33
|
32,550
|
|
|
6/7/2006
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
32.00
|
7.22
|
26,420
|
|
|
6/6/2006
|
-1.20 / -3.66%
|
32.80
|
33.50
|
31.60
|
31.60
|
31.60
|
7.13
|
48,060
|
|
|
6/5/2006
|
+1.50 / +4.79%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.80
|
7.40
|
32,830
|
|
|
6/2/2006
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.30
|
7.06
|
21,460
|
|
|
6/1/2006
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
6.88
|
19,710
|
|
|
5/31/2006
|
+0.80 / +2.65%
|
30.20
|
31.00
|
30.20
|
31.00
|
31.00
|
6.99
|
48,240
|
|
|
5/30/2006
|
-0.90 / -2.89%
|
31.10
|
31.10
|
30.20
|
30.20
|
30.20
|
6.81
|
42,440
|
|
|
5/29/2006
|
-1.00 / -3.12%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.01
|
21,590
|
|
|
5/26/2006
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
7.24
|
33,680
|
|
|
5/25/2006
|
-1.30 / -3.89%
|
33.40
|
33.40
|
32.10
|
32.10
|
32.10
|
7.24
|
53,300
|
|
|
5/24/2006
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
7.53
|
13,220
|
|
|
5/23/2006
|
-1.60 / -4.78%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
7.19
|
112,570
|
|
|
5/22/2006
|
-1.70 / -4.83%
|
35.00
|
35.00
|
33.50
|
33.50
|
33.50
|
7.55
|
50,500
|
|
|
5/19/2006
|
-1.30 / -3.56%
|
35.20
|
35.20
|
35.10
|
35.20
|
35.20
|
7.94
|
53,990
|
|
|
5/18/2006
|
-1.50 / -3.95%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
8.23
|
50,120
|
|
|
5/17/2006
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.80
|
38.00
|
38.00
|
8.57
|
42,480
|
|
|
5/16/2006
|
-1.90 / -4.79%
|
37.80
|
37.80
|
37.80
|
37.80
|
37.80
|
8.52
|
71,110
|
|
|
5/15/2006
|
+1.80 / +4.75%
|
39.70
|
39.70
|
39.70
|
39.70
|
39.70
|
8.95
|
10,520
|
|
|
5/12/2006
|
+1.80 / +4.99%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
8.55
|
9,340
|
|
|
5/11/2006
|
0.00 / 0.00%
|
36.10
|
36.10
|
34.30
|
36.10
|
36.10
|
8.14
|
109,390
|
|
|
5/10/2006
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
8.14
|
10,650
|
|
|
5/9/2006
|
-1.90 / -4.76%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
8.57
|
2,250
|
|
|
5/8/2006
|
-2.10 / -5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
9.00
|
27,470
|
|
|
5/5/2006
|
-1.80 / -4.11%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.00
|
9.47
|
69,190
|
|
|
5/4/2006
|
-0.20 / -0.45%
|
44.00
|
46.00
|
43.80
|
43.80
|
43.80
|
9.88
|
88,540
|
|
|
5/3/2006
|
+0.20 / +0.46%
|
43.80
|
44.00
|
41.80
|
44.00
|
44.00
|
9.92
|
71,090
|
|
|