|
|
Closing price on 7/19/2005
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.10 |
| Volume |
28,200 |
| Split-adjusted Price |
4.76 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2005
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
28,200
|
|
|
7/18/2005
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
4.80
|
17,900
|
|
|
7/15/2005
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
4.80
|
16,740
|
|
|
7/14/2005
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
4.78
|
39,110
|
|
|
7/13/2005
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.20
|
4.78
|
38,550
|
|
|
7/12/2005
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
4.85
|
59,280
|
|
|
7/11/2005
|
+1.00 / +4.83%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
4.89
|
55,040
|
|
|
7/8/2005
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.70
|
4.67
|
17,640
|
|
|
7/7/2005
|
+0.30 / +1.50%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
4.58
|
29,050
|
|
|
7/6/2005
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.51
|
46,300
|
|
|
7/5/2005
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
4.47
|
31,000
|
|
|
7/4/2005
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
4.40
|
22,200
|
|
|
7/1/2005
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
4.38
|
32,800
|
|
|
6/30/2005
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
4.33
|
18,600
|
|
|
6/29/2005
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
4.33
|
57,000
|
|
|
6/28/2005
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
4.33
|
55,740
|
|
|
6/27/2005
|
-0.40 / -2.04%
|
19.60
|
19.60
|
19.20
|
19.20
|
19.20
|
4.33
|
49,680
|
|
|
6/24/2005
|
+0.40 / +2.08%
|
19.40
|
19.60
|
19.40
|
19.60
|
19.60
|
4.42
|
37,720
|
|
|
6/23/2005
|
+0.20 / +1.05%
|
19.00
|
19.20
|
19.00
|
19.20
|
19.20
|
4.33
|
41,110
|
|
|
6/22/2005
|
+0.20 / +1.06%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.28
|
37,320
|
|
|
6/21/2005
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.70
|
18.80
|
18.80
|
4.24
|
25,160
|
|
|
6/20/2005
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.24
|
22,350
|
|
|
6/17/2005
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.24
|
35,030
|
|
|
6/16/2005
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.24
|
15,950
|
|
|
6/15/2005
|
+0.10 / +0.53%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.24
|
19,780
|
|
|
6/14/2005
|
+0.10 / +0.54%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
4.22
|
23,900
|
|
|
6/13/2005
|
-0.10 / -0.53%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.60
|
4.19
|
18,750
|
|
|
6/10/2005
|
-0.20 / -1.06%
|
18.80
|
18.80
|
18.70
|
18.70
|
18.70
|
4.22
|
15,860
|
|
|
6/9/2005
|
-0.10 / -0.53%
|
18.90
|
18.90
|
18.80
|
18.90
|
18.90
|
4.26
|
14,930
|
|
|
6/8/2005
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
4.28
|
25,480
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:10:01 AM
|
|
|
|
|