|
|
Closing price on 8/2/2010
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.00 |
| Volume |
119,190 |
| Split-adjusted Price |
3.80 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2010
|
-0.20 / -2.17%
|
9.20
|
9.30
|
9.00
|
9.00
|
9.00
|
3.80
|
119,190
|
|
|
7/30/2010
|
+0.10 / +1.10%
|
9.30
|
9.30
|
9.10
|
9.20
|
9.20
|
3.88
|
177,880
|
|
|
7/29/2010
|
0.00 / 0.00%
|
9.10
|
9.30
|
9.10
|
9.10
|
9.10
|
3.84
|
95,990
|
|
|
7/28/2010
|
-0.10 / -1.09%
|
9.20
|
9.30
|
8.90
|
9.10
|
9.10
|
3.84
|
131,100
|
|
|
7/27/2010
|
0.00 / 0.00%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.20
|
3.88
|
110,400
|
|
|
7/26/2010
|
-0.40 / -4.17%
|
9.20
|
9.50
|
9.20
|
9.20
|
9.20
|
3.88
|
654,320
|
|
|
7/23/2010
|
-0.10 / -1.03%
|
9.70
|
9.90
|
9.60
|
9.60
|
9.60
|
4.05
|
317,570
|
|
|
7/22/2010
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
4.09
|
209,970
|
|
|
7/21/2010
|
-0.30 / -2.94%
|
10.20
|
10.20
|
9.90
|
9.90
|
9.90
|
4.18
|
80,330
|
|
|
7/20/2010
|
+0.40 / +4.08%
|
9.80
|
10.20
|
9.80
|
10.20
|
10.20
|
4.30
|
507,930
|
|
|
7/19/2010
|
+0.10 / +1.03%
|
9.70
|
10.00
|
9.60
|
9.80
|
9.80
|
4.14
|
138,010
|
|
|
7/16/2010
|
0.00 / 0.00%
|
9.70
|
10.00
|
9.60
|
9.70
|
9.70
|
4.09
|
196,630
|
|
|
7/15/2010
|
-0.10 / -1.02%
|
9.80
|
10.00
|
9.70
|
9.70
|
9.70
|
4.09
|
261,470
|
|
|
7/14/2010
|
-0.30 / -2.97%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.80
|
4.14
|
169,190
|
|
|
7/13/2010
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.00
|
10.10
|
10.10
|
4.26
|
150,770
|
|
|
7/12/2010
|
+0.40 / +4.12%
|
9.80
|
10.10
|
9.50
|
10.10
|
10.10
|
4.26
|
94,900
|
|
|
7/9/2010
|
-0.30 / -3.00%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.70
|
4.09
|
187,880
|
|
|
7/8/2010
|
+0.20 / +2.04%
|
10.10
|
10.20
|
9.90
|
10.00
|
10.00
|
4.22
|
155,520
|
|
|
7/7/2010
|
-0.40 / -3.92%
|
10.60
|
10.60
|
9.80
|
9.80
|
9.80
|
4.14
|
389,050
|
|
|
7/6/2010
|
-0.40 / -3.77%
|
10.80
|
10.80
|
10.20
|
10.20
|
10.20
|
4.30
|
302,420
|
|
|
7/5/2010
|
+0.50 / +4.95%
|
10.10
|
10.60
|
10.10
|
10.60
|
10.60
|
4.47
|
621,500
|
|
|
7/2/2010
|
-0.50 / -4.72%
|
10.30
|
10.60
|
10.10
|
10.10
|
10.10
|
4.26
|
483,610
|
|
|
7/1/2010
|
+0.10 / +0.95%
|
10.70
|
11.00
|
10.60
|
10.60
|
10.60
|
4.47
|
795,500
|
|
|
6/30/2010
|
+0.50 / +5.00%
|
9.80
|
10.50
|
9.80
|
10.50
|
10.50
|
4.43
|
638,350
|
|
|
6/29/2010
|
+0.40 / +4.17%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
4.22
|
600,650
|
|
|
6/28/2010
|
+0.40 / +4.35%
|
9.20
|
9.60
|
9.20
|
9.60
|
9.60
|
4.05
|
472,090
|
|
|
6/25/2010
|
-0.30 / -3.16%
|
9.20
|
9.40
|
9.20
|
9.20
|
9.20
|
3.88
|
146,900
|
|
|
6/24/2010
|
+0.20 / +2.15%
|
9.30
|
9.70
|
9.30
|
9.50
|
9.50
|
4.01
|
245,500
|
|
|
6/23/2010
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.30
|
3.92
|
119,630
|
|
|
6/22/2010
|
-0.20 / -2.11%
|
9.50
|
9.80
|
9.30
|
9.30
|
9.30
|
3.92
|
207,910
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:45:00 PM
|
|
|
|
|