|
Closing price on 7/4/2006
|
|
| Open |
29.20 |
| High |
29.20 |
| Low |
28.70 |
| Volume |
15,050 |
| Split-adjusted Price |
6.47 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/13/2006
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.50
|
7.33
|
19,930
|
|
|
6/12/2006
|
+0.10 / +0.31%
|
32.50
|
32.60
|
32.50
|
32.60
|
32.60
|
7.35
|
19,800
|
|
|
6/9/2006
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
7.33
|
14,520
|
|
|
6/8/2006
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
7.33
|
32,550
|
|
|
6/7/2006
|
+0.40 / +1.27%
|
31.60
|
32.00
|
31.60
|
32.00
|
32.00
|
7.22
|
26,420
|
|
|
6/6/2006
|
-1.20 / -3.66%
|
32.80
|
33.50
|
31.60
|
31.60
|
31.60
|
7.13
|
48,060
|
|
|
6/5/2006
|
+1.50 / +4.79%
|
32.50
|
32.80
|
32.50
|
32.80
|
32.80
|
7.40
|
32,830
|
|
|
6/2/2006
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.50
|
31.30
|
31.30
|
7.06
|
21,460
|
|
|
6/1/2006
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
6.88
|
19,710
|
|
|
5/31/2006
|
+0.80 / +2.65%
|
30.20
|
31.00
|
30.20
|
31.00
|
31.00
|
6.99
|
48,240
|
|
|
5/30/2006
|
-0.90 / -2.89%
|
31.10
|
31.10
|
30.20
|
30.20
|
30.20
|
6.81
|
42,440
|
|
|
5/29/2006
|
-1.00 / -3.12%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
7.01
|
21,590
|
|
|
5/26/2006
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
7.24
|
33,680
|
|
|
5/25/2006
|
-1.30 / -3.89%
|
33.40
|
33.40
|
32.10
|
32.10
|
32.10
|
7.24
|
53,300
|
|
|
5/24/2006
|
+1.50 / +4.70%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
7.53
|
13,220
|
|
|