|
Closing price on 7/7/2009
|
|
| Open |
11.70 |
| High |
12.50 |
| Low |
11.70 |
| Volume |
69,170 |
| Split-adjusted Price |
4.48 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/18/2009
|
-0.50 / -3.29%
|
15.00
|
15.30
|
14.50
|
14.70
|
14.70
|
5.39
|
600,220
|
|
|
6/17/2009
|
-0.80 / -5.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
5.58
|
35,600
|
|
|
6/16/2009
|
-0.80 / -4.76%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
5.87
|
25,000
|
|
|
6/15/2009
|
-0.80 / -4.55%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
6.17
|
338,800
|
|
|
6/12/2009
|
+0.80 / +4.76%
|
17.60
|
17.60
|
16.90
|
17.60
|
17.60
|
6.46
|
439,420
|
|
|
6/11/2009
|
+0.80 / +5.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.17
|
168,130
|
|
|
6/10/2009
|
+0.60 / +3.90%
|
15.70
|
16.00
|
14.70
|
16.00
|
16.00
|
5.87
|
565,950
|
|
|
6/9/2009
|
-0.80 / -4.94%
|
16.20
|
16.20
|
15.40
|
15.40
|
15.40
|
5.65
|
672,080
|
|
|
6/8/2009
|
+0.70 / +4.52%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
5.94
|
321,450
|
|
|
6/5/2009
|
+0.70 / +4.73%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
5.69
|
34,200
|
|
|
6/4/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
5.43
|
30,660
|
|
|
6/3/2009
|
+0.60 / +4.44%
|
13.60
|
14.10
|
13.60
|
14.10
|
14.10
|
5.17
|
271,690
|
|
|
6/2/2009
|
+0.60 / +4.65%
|
13.50
|
13.50
|
13.00
|
13.50
|
13.50
|
4.95
|
389,480
|
|
|
6/1/2009
|
+0.60 / +4.88%
|
12.50
|
12.90
|
12.40
|
12.90
|
12.90
|
4.73
|
262,800
|
|
|
5/29/2009
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.30
|
12.30
|
4.51
|
165,310
|
|
|
5/28/2009
|
-0.20 / -1.60%
|
12.50
|
12.50
|
12.10
|
12.30
|
12.30
|
4.51
|
203,700
|
|
|
5/27/2009
|
+0.30 / +2.46%
|
12.30
|
12.50
|
11.70
|
12.50
|
12.50
|
4.59
|
283,200
|
|
|