|
Closing price on 7/30/2009
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.40 |
| Volume |
534,800 |
| Split-adjusted Price |
4.77 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
4.77
|
534,800
|
|
|
7/29/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.55
|
821,250
|
|
|
7/28/2009
|
-0.60 / -4.80%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.90
|
4.37
|
167,560
|
|
|
7/27/2009
|
-0.10 / -0.79%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.50
|
4.59
|
212,740
|
|
|
7/24/2009
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
4.62
|
197,310
|
|
|
7/23/2009
|
+0.40 / +3.45%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
4.40
|
57,400
|
|
|
7/22/2009
|
-0.50 / -4.13%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.60
|
4.26
|
61,300
|
|
|
7/21/2009
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.10
|
4.44
|
111,430
|
|
|
7/20/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.70
|
12.10
|
12.10
|
4.44
|
398,580
|
|
|
7/17/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.26
|
134,320
|
|
|
7/16/2009
|
+0.20 / +1.83%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
4.07
|
58,340
|
|
|
7/15/2009
|
0.00 / 0.00%
|
11.10
|
11.40
|
10.90
|
10.90
|
10.90
|
4.00
|
48,910
|
|
|
7/14/2009
|
-0.50 / -4.39%
|
11.00
|
11.40
|
10.90
|
10.90
|
10.90
|
4.00
|
95,320
|
|
|
7/13/2009
|
-0.50 / -4.20%
|
11.90
|
11.90
|
11.40
|
11.40
|
11.40
|
4.18
|
49,110
|
|
|
7/10/2009
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.50
|
11.90
|
11.90
|
4.37
|
78,720
|
|
|
7/9/2009
|
+0.10 / +0.85%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
4.37
|
111,860
|
|
|
7/8/2009
|
-0.40 / -3.28%
|
11.80
|
12.10
|
11.70
|
11.80
|
11.80
|
4.33
|
55,990
|
|
|
7/7/2009
|
0.00 / 0.00%
|
11.70
|
12.50
|
11.70
|
12.20
|
12.20
|
4.48
|
69,170
|
|
|
7/6/2009
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.10
|
12.20
|
12.20
|
4.48
|
56,220
|
|
|
7/3/2009
|
+0.50 / +4.46%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.70
|
4.29
|
99,990
|
|
|
7/2/2009
|
-0.50 / -4.27%
|
11.40
|
11.60
|
11.20
|
11.20
|
11.20
|
4.11
|
254,300
|
|
|
7/1/2009
|
-0.60 / -4.88%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.29
|
43,380
|
|
|
6/30/2009
|
-0.60 / -4.65%
|
12.70
|
12.70
|
12.30
|
12.30
|
12.30
|
4.51
|
108,300
|
|
|
6/29/2009
|
-0.60 / -4.44%
|
13.20
|
13.30
|
12.90
|
12.90
|
12.90
|
4.73
|
153,700
|
|
|
6/26/2009
|
-0.10 / -0.74%
|
13.30
|
13.70
|
13.00
|
13.50
|
13.50
|
4.95
|
191,190
|
|
|
6/25/2009
|
-0.60 / -4.23%
|
13.60
|
14.40
|
13.50
|
13.60
|
13.60
|
4.99
|
173,550
|
|
|
6/24/2009
|
+0.60 / +4.41%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.21
|
79,060
|
|
|
6/23/2009
|
-0.50 / -3.55%
|
13.50
|
14.10
|
13.40
|
13.60
|
13.60
|
4.99
|
211,260
|
|
|
6/22/2009
|
-0.10 / -0.70%
|
14.80
|
14.80
|
13.50
|
14.10
|
14.10
|
5.17
|
299,950
|
|
|
6/19/2009
|
-0.50 / -3.40%
|
15.00
|
15.10
|
14.00
|
14.20
|
14.20
|
5.21
|
171,330
|
|
|