|
Closing price on 6/5/2007
|
|
| Open |
36.50 |
| High |
36.50 |
| Low |
36.00 |
| Volume |
17,380 |
| Split-adjusted Price |
10.96 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2007
|
-1.00 / -2.70%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
10.96
|
17,380
|
|
|
6/4/2007
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
11.26
|
29,870
|
|
|
6/1/2007
|
0.00 / 0.00%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
11.42
|
11,990
|
|
|
5/31/2007
|
0.00 / 0.00%
|
37.50
|
38.00
|
37.50
|
37.50
|
37.50
|
11.42
|
13,150
|
|
|
5/30/2007
|
-0.50 / -1.32%
|
37.50
|
38.00
|
37.20
|
37.50
|
37.50
|
11.42
|
13,040
|
|
|
5/29/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.57
|
20,090
|
|
|
5/28/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.57
|
27,520
|
|
|
5/25/2007
|
0.00 / 0.00%
|
38.00
|
38.00
|
36.20
|
38.00
|
38.00
|
11.57
|
18,300
|
|
|
5/24/2007
|
-1.10 / -2.81%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
11.57
|
31,870
|
|
|
5/23/2007
|
-0.90 / -2.25%
|
39.10
|
40.00
|
39.00
|
39.10
|
39.10
|
11.90
|
30,840
|
|
|
5/22/2007
|
-0.50 / -1.23%
|
40.00
|
40.90
|
40.00
|
40.00
|
40.00
|
12.18
|
25,560
|
|
|
5/21/2007
|
+0.50 / +1.25%
|
40.00
|
41.00
|
40.00
|
40.50
|
40.50
|
12.33
|
45,770
|
|
|
5/18/2007
|
-12.00 / -23.08%
|
40.00
|
40.00
|
39.30
|
40.00
|
40.00
|
12.18
|
32,890
|
|
|
5/17/2007
|
-0.50 / -0.95%
|
52.00
|
52.00
|
50.50
|
52.00
|
52.00
|
11.73
|
92,280
|
|
|
5/16/2007
|
-2.00 / -3.67%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.50
|
11.84
|
78,530
|
|
|
5/15/2007
|
+0.50 / +0.93%
|
54.50
|
56.50
|
54.50
|
54.50
|
54.50
|
12.29
|
101,980
|
|
|
5/14/2007
|
+2.50 / +4.85%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
12.18
|
4,990
|
|
|
5/11/2007
|
+2.00 / +4.04%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
11.61
|
27,560
|
|
|
5/10/2007
|
-1.00 / -1.98%
|
49.50
|
50.00
|
49.50
|
49.50
|
49.50
|
11.16
|
47,860
|
|
|
5/9/2007
|
+2.20 / +4.55%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
11.39
|
61,910
|
|
|
5/8/2007
|
+2.30 / +5.00%
|
48.30
|
48.30
|
48.30
|
48.30
|
48.30
|
10.89
|
39,580
|
|
|
5/7/2007
|
+2.10 / +4.78%
|
46.00
|
46.00
|
46.00
|
46.00
|
46.00
|
10.37
|
40,480
|
|
|
5/4/2007
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.50
|
43.90
|
43.90
|
9.90
|
5,140
|
|
|
5/3/2007
|
0.00 / 0.00%
|
44.00
|
45.00
|
44.00
|
44.00
|
44.00
|
9.92
|
17,900
|
|
|
5/2/2007
|
-0.50 / -1.12%
|
44.00
|
46.00
|
44.00
|
44.00
|
44.00
|
9.92
|
14,260
|
|
|
4/25/2007
|
+1.00 / +2.30%
|
43.50
|
45.00
|
43.50
|
44.50
|
44.50
|
10.04
|
16,490
|
|
|
4/24/2007
|
+0.60 / +1.40%
|
42.90
|
43.50
|
40.80
|
43.50
|
43.50
|
9.81
|
12,610
|
|
|
4/23/2007
|
-0.20 / -0.46%
|
42.90
|
43.10
|
42.90
|
42.90
|
42.90
|
9.67
|
17,300
|
|
|
4/20/2007
|
-2.20 / -4.86%
|
43.10
|
45.30
|
43.10
|
43.10
|
43.10
|
9.72
|
29,010
|
|
|
4/19/2007
|
+2.10 / +4.86%
|
45.30
|
45.30
|
45.30
|
45.30
|
45.30
|
10.22
|
54,770
|
|
|