|
Closing price on 8/12/2008
|
|
| Open |
12.80 |
| High |
12.80 |
| Low |
12.20 |
| Volume |
86,860 |
| Split-adjusted Price |
4.59 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2008
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.20
|
12.50
|
12.50
|
4.59
|
86,860
|
|
|
8/11/2008
|
+0.30 / +2.46%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
4.59
|
9,900
|
|
|
8/8/2008
|
+0.30 / +2.52%
|
11.90
|
12.20
|
11.80
|
12.20
|
12.20
|
4.48
|
30,560
|
|
|
8/7/2008
|
-0.20 / -1.65%
|
12.40
|
12.40
|
11.90
|
11.90
|
11.90
|
4.37
|
44,000
|
|
|
8/6/2008
|
+0.30 / +2.54%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.10
|
4.44
|
86,770
|
|
|
8/5/2008
|
-0.30 / -2.48%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.33
|
15,880
|
|
|
8/4/2008
|
-0.30 / -2.42%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
4.44
|
51,580
|
|
|
8/1/2008
|
-0.30 / -2.36%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.55
|
8,160
|
|
|
7/31/2008
|
-0.30 / -2.31%
|
12.70
|
12.80
|
12.70
|
12.70
|
12.70
|
4.66
|
57,440
|
|
|
7/30/2008
|
-0.30 / -2.26%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.00
|
4.77
|
50,320
|
|
|
7/29/2008
|
+0.30 / +2.31%
|
13.30
|
13.30
|
13.20
|
13.30
|
13.30
|
4.88
|
83,380
|
|
|
7/28/2008
|
-0.40 / -2.99%
|
13.00
|
13.40
|
13.00
|
13.00
|
13.00
|
4.77
|
147,630
|
|
|
7/25/2008
|
-0.40 / -2.90%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.92
|
14,930
|
|
|
7/24/2008
|
-0.40 / -2.82%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
5.06
|
27,660
|
|
|
7/23/2008
|
-0.40 / -2.74%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.21
|
310
|
|
|
7/22/2008
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.36
|
610
|
|
|
7/21/2008
|
-0.40 / -2.60%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.50
|
4,000
|
|
|
7/18/2008
|
-0.40 / -2.53%
|
15.40
|
16.00
|
15.40
|
15.40
|
15.40
|
5.65
|
156,990
|
|
|
7/17/2008
|
+0.40 / +2.60%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
5.80
|
175,400
|
|
|
7/16/2008
|
+0.40 / +2.67%
|
15.00
|
15.40
|
14.60
|
15.40
|
15.40
|
5.65
|
240,960
|
|
|
7/15/2008
|
+0.40 / +2.74%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
5.50
|
13,780
|
|
|
7/14/2008
|
+0.40 / +2.82%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
5.36
|
58,960
|
|
|
7/11/2008
|
+0.40 / +2.90%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
5.21
|
43,810
|
|
|
7/10/2008
|
+0.40 / +2.99%
|
13.60
|
13.80
|
13.50
|
13.80
|
13.80
|
5.06
|
168,880
|
|
|
7/9/2008
|
+0.30 / +2.29%
|
13.30
|
13.40
|
13.00
|
13.40
|
13.40
|
4.92
|
108,000
|
|
|
7/8/2008
|
+0.10 / +0.77%
|
12.70
|
13.10
|
12.70
|
13.10
|
13.10
|
4.81
|
45,070
|
|
|
7/7/2008
|
-0.40 / -2.99%
|
13.80
|
13.80
|
13.00
|
13.00
|
13.00
|
4.77
|
102,540
|
|
|
7/4/2008
|
+0.30 / +2.29%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
4.92
|
39,060
|
|
|
7/3/2008
|
+0.30 / +2.34%
|
13.10
|
13.10
|
12.90
|
13.10
|
13.10
|
4.81
|
56,360
|
|
|
7/2/2008
|
+0.30 / +2.40%
|
12.80
|
12.80
|
12.50
|
12.80
|
12.80
|
4.70
|
117,420
|
|
|