|
|
Closing price on 8/14/2015
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.90 |
| Volume |
69,430 |
| Split-adjusted Price |
8.97 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2015
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.10
|
8.97
|
69,430
|
|
|
8/13/2015
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.96
|
8.92
|
300,600
|
|
|
8/12/2015
|
+0.50 / +2.86%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.90
|
8.97
|
192,090
|
|
|
8/11/2015
|
+0.20 / +1.16%
|
17.60
|
17.80
|
17.30
|
17.50
|
17.59
|
8.72
|
269,820
|
|
|
8/10/2015
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.38
|
8.62
|
626,040
|
|
|
8/7/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.91
|
8.37
|
59,860
|
|
|
8/6/2015
|
-0.20 / -1.17%
|
17.10
|
17.50
|
16.80
|
16.90
|
17.24
|
8.42
|
146,070
|
|
|
8/5/2015
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.85
|
8.52
|
89,150
|
|
|
8/4/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.57
|
8.27
|
56,550
|
|
|
8/3/2015
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.52
|
8.22
|
171,110
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.51
|
8.17
|
148,210
|
|
|
7/30/2015
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.35
|
8.17
|
647,279
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.26
|
8.12
|
52,960
|
|
|
7/28/2015
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.21
|
8.12
|
151,710
|
|
|
7/27/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.54
|
8.22
|
47,090
|
|
|
7/24/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.58
|
8.32
|
172,190
|
|
|
7/23/2015
|
+0.10 / +0.61%
|
16.50
|
16.80
|
16.50
|
16.60
|
16.62
|
8.27
|
62,500
|
|
|
7/22/2015
|
0.00 / 0.00%
|
16.40
|
16.90
|
16.40
|
16.50
|
16.57
|
8.22
|
322,030
|
|
|
7/21/2015
|
0.00 / 0.00%
|
16.40
|
16.60
|
16.30
|
16.50
|
16.44
|
8.22
|
94,390
|
|
|
7/20/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.34
|
8.22
|
111,640
|
|
|
7/17/2015
|
+0.50 / +3.11%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.33
|
8.27
|
149,320
|
|
|
7/16/2015
|
-0.40 / -2.42%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.18
|
8.02
|
3,427,640
|
|
|
7/15/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.30
|
8.22
|
244,120
|
|
|
7/14/2015
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.43
|
8.12
|
244,560
|
|
|
7/13/2015
|
+0.70 / +4.38%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.56
|
8.32
|
356,760
|
|
|
7/10/2015
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.00
|
16.00
|
16.12
|
7.97
|
320,140
|
|
|
7/9/2015
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.00
|
16.10
|
15.88
|
8.02
|
2,790,340
|
|
|
7/8/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.84
|
7.52
|
534,080
|
|
|
7/7/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.89
|
7.37
|
299,900
|
|
|
7/6/2015
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.71
|
7.42
|
711,080
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|