|
Closing price on 8/17/2006
|
|
| Open |
28.30 |
| High |
28.60 |
| Low |
28.30 |
| Volume |
38,140 |
| Split-adjusted Price |
6.45 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2006
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.30
|
28.60
|
28.60
|
6.45
|
38,140
|
|
|
8/16/2006
|
+1.30 / +4.81%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
6.38
|
35,230
|
|
|
8/15/2006
|
-1.20 / -4.26%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.00
|
6.09
|
49,000
|
|
|
8/14/2006
|
+1.30 / +4.83%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
6.36
|
26,440
|
|
|
8/11/2006
|
+0.80 / +3.07%
|
26.10
|
26.90
|
26.10
|
26.90
|
26.90
|
6.07
|
34,680
|
|
|
8/10/2006
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
5.89
|
13,870
|
|
|
8/9/2006
|
+0.40 / +1.56%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
5.89
|
30,730
|
|
|
8/8/2006
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.70
|
5.80
|
12,120
|
|
|
8/7/2006
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
5.75
|
28,450
|
|
|
8/4/2006
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.95
|
58,000
|
|
|
8/3/2006
|
+1.20 / +5.00%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
5.68
|
22,670
|
|
|
8/2/2006
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.00
|
24.00
|
24.00
|
5.41
|
34,800
|
|
|
8/1/2006
|
-1.20 / -4.84%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.60
|
5.32
|
47,230
|
|
|
7/31/2006
|
-1.00 / -3.88%
|
25.80
|
25.90
|
24.80
|
24.80
|
24.80
|
5.59
|
11,960
|
|
|
7/28/2006
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
5.82
|
48,630
|
|
|
7/27/2006
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
26.00
|
5.86
|
19,710
|
|
|
7/26/2006
|
+0.40 / +1.59%
|
25.10
|
25.50
|
25.00
|
25.50
|
25.50
|
5.75
|
59,980
|
|
|
7/25/2006
|
-1.30 / -4.92%
|
25.40
|
25.40
|
25.10
|
25.10
|
25.10
|
5.66
|
61,870
|
|
|
7/24/2006
|
-1.10 / -4.00%
|
27.00
|
27.00
|
26.40
|
26.40
|
26.40
|
5.95
|
20,160
|
|
|
7/21/2006
|
-1.30 / -4.51%
|
27.80
|
27.80
|
27.40
|
27.50
|
27.50
|
6.20
|
27,100
|
|
|
7/20/2006
|
+1.30 / +4.73%
|
27.50
|
28.80
|
26.60
|
28.80
|
28.80
|
6.49
|
56,070
|
|
|
7/19/2006
|
-0.10 / -0.36%
|
27.60
|
27.70
|
27.50
|
27.50
|
27.50
|
6.20
|
37,230
|
|
|
7/18/2006
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.60
|
27.60
|
27.60
|
6.22
|
19,050
|
|
|
7/17/2006
|
-0.80 / -2.81%
|
28.50
|
28.50
|
27.70
|
27.70
|
27.70
|
6.25
|
7,100
|
|
|
7/14/2006
|
-0.40 / -1.38%
|
28.50
|
28.90
|
28.50
|
28.50
|
28.50
|
6.43
|
6,300
|
|
|
7/13/2006
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
6.52
|
10,450
|
|
|
7/12/2006
|
-0.20 / -0.68%
|
29.20
|
29.20
|
29.00
|
29.00
|
29.00
|
6.54
|
19,500
|
|
|
7/11/2006
|
-0.10 / -0.34%
|
29.30
|
29.30
|
29.20
|
29.20
|
29.20
|
6.59
|
14,600
|
|
|
7/10/2006
|
-0.20 / -0.68%
|
29.50
|
29.60
|
29.30
|
29.30
|
29.30
|
6.61
|
7,810
|
|
|
7/7/2006
|
+0.60 / +2.08%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
6.65
|
44,030
|
|
|