|
|
Closing price on 8/26/2009
|
|
| Open |
14.20 |
| High |
14.90 |
| Low |
14.20 |
| Volume |
204,330 |
| Split-adjusted Price |
5.36 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2009
|
0.00 / 0.00%
|
14.20
|
14.90
|
14.20
|
14.60
|
14.60
|
5.36
|
204,330
|
|
|
8/25/2009
|
-0.50 / -3.31%
|
14.90
|
15.00
|
14.40
|
14.60
|
14.60
|
5.36
|
203,010
|
|
|
8/24/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.90
|
15.10
|
15.10
|
5.54
|
573,490
|
|
|
8/21/2009
|
+0.60 / +4.35%
|
14.40
|
14.40
|
14.00
|
14.40
|
14.40
|
5.28
|
655,990
|
|
|
8/20/2009
|
+0.20 / +1.47%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.80
|
5.06
|
416,670
|
|
|
8/19/2009
|
+0.30 / +2.26%
|
13.60
|
13.90
|
13.40
|
13.60
|
13.60
|
4.99
|
408,460
|
|
|
8/18/2009
|
+0.30 / +2.31%
|
13.00
|
13.60
|
12.90
|
13.30
|
13.30
|
4.88
|
108,830
|
|
|
8/17/2009
|
-0.20 / -1.52%
|
13.10
|
13.30
|
13.00
|
13.00
|
13.00
|
4.77
|
129,980
|
|
|
8/14/2009
|
-0.30 / -2.22%
|
13.20
|
13.60
|
13.20
|
13.20
|
13.20
|
4.84
|
206,880
|
|
|
8/13/2009
|
-0.20 / -1.46%
|
13.70
|
14.00
|
13.10
|
13.50
|
13.50
|
4.95
|
663,220
|
|
|
8/12/2009
|
-0.30 / -2.14%
|
14.00
|
14.30
|
13.50
|
13.70
|
13.70
|
5.03
|
198,910
|
|
|
8/11/2009
|
+0.30 / +2.19%
|
14.00
|
14.10
|
13.70
|
14.00
|
14.00
|
5.14
|
266,900
|
|
|
8/10/2009
|
+0.60 / +4.58%
|
13.50
|
13.70
|
13.30
|
13.70
|
13.70
|
5.03
|
300,580
|
|
|
8/7/2009
|
-0.30 / -2.24%
|
13.40
|
13.60
|
13.00
|
13.10
|
13.10
|
4.81
|
240,030
|
|
|
8/6/2009
|
+0.50 / +3.88%
|
12.90
|
13.50
|
12.90
|
13.40
|
13.40
|
4.92
|
615,490
|
|
|
8/5/2009
|
-0.10 / -0.77%
|
13.00
|
13.10
|
12.40
|
12.90
|
12.90
|
4.73
|
210,120
|
|
|
8/4/2009
|
-0.50 / -3.70%
|
13.20
|
13.30
|
12.90
|
13.00
|
13.00
|
4.77
|
357,590
|
|
|
8/3/2009
|
-0.10 / -0.74%
|
13.60
|
13.90
|
13.20
|
13.50
|
13.50
|
4.95
|
353,380
|
|
|
7/31/2009
|
+0.60 / +4.62%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
4.99
|
84,220
|
|
|
7/30/2009
|
+0.60 / +4.84%
|
13.00
|
13.00
|
12.40
|
13.00
|
13.00
|
4.77
|
534,800
|
|
|
7/29/2009
|
+0.50 / +4.20%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
4.55
|
821,250
|
|
|
7/28/2009
|
-0.60 / -4.80%
|
12.10
|
12.30
|
11.90
|
11.90
|
11.90
|
4.37
|
167,560
|
|
|
7/27/2009
|
-0.10 / -0.79%
|
12.10
|
12.80
|
12.10
|
12.50
|
12.50
|
4.59
|
212,740
|
|
|
7/24/2009
|
+0.60 / +5.00%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.60
|
4.62
|
197,310
|
|
|
7/23/2009
|
+0.40 / +3.45%
|
11.20
|
12.00
|
11.20
|
12.00
|
12.00
|
4.40
|
57,400
|
|
|
7/22/2009
|
-0.50 / -4.13%
|
11.80
|
12.00
|
11.50
|
11.60
|
11.60
|
4.26
|
61,300
|
|
|
7/21/2009
|
0.00 / 0.00%
|
12.10
|
12.40
|
12.10
|
12.10
|
12.10
|
4.44
|
111,430
|
|
|
7/20/2009
|
+0.50 / +4.31%
|
12.10
|
12.10
|
11.70
|
12.10
|
12.10
|
4.44
|
398,580
|
|
|
7/17/2009
|
+0.50 / +4.50%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.26
|
134,320
|
|
|
7/16/2009
|
+0.20 / +1.83%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
4.07
|
58,340
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|