|
Closing price on 6/15/2009
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.80 |
| Volume |
338,800 |
| Split-adjusted Price |
6.17 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-0.80 / -4.55%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
6.17
|
338,800
|
|
|
6/12/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
16.90
|
17.60
|
17.60
|
6.46
|
439,420
|
|
|
6/11/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.17
|
168,130
|
|
|
6/10/2009
|
+0.60 / +3.90%
|
15.70
|
16.00
|
14.70
|
16.00
|
16.00
|
5.87
|
565,950
|
|
|
6/9/2009
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
5.65
|
672,080
|
|
|
6/8/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.94
|
321,450
|
|
|
6/5/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.69
|
34,200
|
|
|
6/4/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.43
|
30,660
|
|
|
6/3/2009
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
5.17
|
271,690
|
|
|
6/2/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
4.95
|
389,480
|
|
|
6/1/2009
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
4.73
|
262,800
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
4.51
|
165,310
|
|
|
5/28/2009
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
4.51
|
203,700
|
|
|
5/27/2009
|
+0.30 / +2.46%
|
12.30
|
12.50
|
11.70
|
12.50
|
12.50
|
4.59
|
283,200
|
|
|
5/26/2009
|
+0.10 / +0.83%
|
12.50
|
12.60
|
11.80
|
12.20
|
12.20
|
4.48
|
481,560
|
|
|
5/25/2009
|
+0.50 / +4.31%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
4.44
|
497,520
|
|
|
5/22/2009
|
-0.60 / -4.92%
|
12.20
|
12.30
|
11.60
|
11.60
|
11.60
|
4.26
|
100,880
|
|
|
5/21/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
4.48
|
160,520
|
|
|
5/20/2009
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.00
|
11.70
|
11.70
|
4.29
|
304,390
|
|
|
5/19/2009
|
+0.40 / +3.70%
|
10.30
|
11.30
|
10.30
|
11.20
|
11.20
|
4.11
|
284,680
|
|
|
5/18/2009
|
-0.50 / -4.42%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.80
|
3.96
|
206,670
|
|
|
5/15/2009
|
+0.50 / +4.63%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
4.15
|
340,050
|
|
|
5/14/2009
|
0.00 / 0.00%
|
10.70
|
10.80
|
10.50
|
10.80
|
10.80
|
3.96
|
408,610
|
|
|
5/13/2009
|
+0.90 / +9.09%
|
10.30
|
10.80
|
10.00
|
10.80
|
10.80
|
3.96
|
305,010
|
|
|
5/12/2009
|
+0.40 / +4.21%
|
9.30
|
9.90
|
9.20
|
9.90
|
9.90
|
3.63
|
109,700
|
|
|
5/11/2009
|
-0.30 / -3.06%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
3.49
|
147,670
|
|
|
5/8/2009
|
-0.20 / -2.00%
|
9.50
|
10.00
|
9.50
|
9.80
|
9.80
|
3.60
|
87,560
|
|
|
5/7/2009
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
10.00
|
10.00
|
3.67
|
140,960
|
|
|
5/6/2009
|
-0.10 / -0.99%
|
10.10
|
10.30
|
10.00
|
10.00
|
10.05
|
3.67
|
93,200
|
|
|
5/5/2009
|
+0.40 / +4.12%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
3.71
|
155,560
|
|
|