|
Closing price on 7/25/2006
|
|
| Open |
25.40 |
| High |
25.40 |
| Low |
25.10 |
| Volume |
61,870 |
| Split-adjusted Price |
5.66 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2006
|
-1.30 / -4.92%
|
25.40
|
25.40
|
25.10
|
25.10
|
25.10
|
5.66
|
61,870
|
|
|
7/24/2006
|
-1.10 / -4.00%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
5.95
|
20,160
|
|
|
7/21/2006
|
-1.30 / -4.51%
|
27.80
|
27.80
|
27.40
|
27.50
|
27.50
|
6.20
|
27,100
|
|
|
7/20/2006
|
+1.30 / +4.73%
|
27.50
|
28.80
|
26.60
|
28.80
|
28.80
|
6.49
|
56,070
|
|
|
7/19/2006
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.50
|
6.20
|
37,230
|
|
|
7/18/2006
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.60
|
27.60
|
27.60
|
6.22
|
19,050
|
|
|
7/17/2006
|
-0.80 / -2.81%
|
28.50
|
28.50
|
27.70
|
27.70
|
27.70
|
6.25
|
7,100
|
|
|
7/14/2006
|
-0.40 / -1.38%
|
28.50
|
28.90
|
28.50
|
28.50
|
28.50
|
6.43
|
6,300
|
|
|
7/13/2006
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
6.52
|
10,450
|
|
|
7/12/2006
|
-0.20 / -0.68%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
6.54
|
19,500
|
|
|
7/11/2006
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.20
|
6.59
|
14,600
|
|
|
7/10/2006
|
-0.20 / -0.68%
|
29.50
|
29.60
|
29.30
|
29.30
|
29.30
|
6.61
|
7,810
|
|
|
7/7/2006
|
+0.60 / +2.08%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
44,030
|
|
|
7/6/2006
|
+0.30 / +1.05%
|
28.70
|
28.90
|
28.70
|
28.90
|
28.90
|
6.52
|
37,440
|
|
|
7/5/2006
|
-0.10 / -0.35%
|
28.70
|
28.70
|
28.60
|
28.60
|
28.60
|
6.45
|
8,070
|
|
|
7/4/2006
|
-0.60 / -2.05%
|
29.20
|
29.20
|
28.70
|
28.70
|
28.70
|
6.47
|
15,050
|
|
|
7/3/2006
|
-0.20 / -0.68%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.30
|
6.61
|
4,900
|
|
|
6/30/2006
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.50
|
29.50
|
29.50
|
6.65
|
13,500
|
|
|
6/29/2006
|
0.00 / 0.00%
|
29.50
|
29.80
|
29.50
|
29.50
|
29.50
|
6.65
|
22,380
|
|
|
6/28/2006
|
+0.70 / +2.43%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
20,260
|
|
|
6/27/2006
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.49
|
24,550
|
|
|
6/26/2006
|
-0.70 / -2.37%
|
29.50
|
29.50
|
28.50
|
28.80
|
28.80
|
6.49
|
11,150
|
|
|
6/23/2006
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.00
|
29.50
|
29.50
|
6.65
|
45,740
|
|
|
6/22/2006
|
+1.40 / +4.98%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
11,300
|
|
|
6/21/2006
|
-1.40 / -4.75%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.10
|
6.34
|
31,090
|
|
|
6/20/2006
|
-1.10 / -3.59%
|
30.60
|
30.60
|
29.50
|
29.50
|
29.50
|
6.65
|
34,130
|
|
|
6/19/2006
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.90
|
19,220
|
|
|
6/16/2006
|
-1.20 / -3.77%
|
31.50
|
31.50
|
30.60
|
30.60
|
30.60
|
6.90
|
26,010
|
|
|
6/15/2006
|
-0.50 / -1.55%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
7.17
|
25,040
|
|
|
6/14/2006
|
-0.20 / -0.62%
|
32.40
|
32.40
|
32.00
|
32.30
|
32.30
|
7.28
|
18,970
|
|
|