|
|
Closing price on 8/27/2010
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.30 |
| Volume |
237,780 |
| Split-adjusted Price |
3.12 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2010
|
-0.20 / -2.63%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
3.12
|
237,780
|
|
|
8/26/2010
|
-0.30 / -3.80%
|
7.60
|
8.00
|
7.60
|
7.60
|
7.60
|
3.21
|
379,250
|
|
|
8/25/2010
|
-0.40 / -4.82%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
3.33
|
61,050
|
|
|
8/24/2010
|
-0.40 / -4.60%
|
8.40
|
8.40
|
8.30
|
8.30
|
8.30
|
3.50
|
206,060
|
|
|
8/23/2010
|
-0.30 / -3.33%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.70
|
3.67
|
213,580
|
|
|
8/20/2010
|
+0.40 / +4.65%
|
8.40
|
9.00
|
8.30
|
9.00
|
9.00
|
3.80
|
334,150
|
|
|
8/19/2010
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.60
|
3.63
|
173,560
|
|
|
8/18/2010
|
-0.30 / -3.41%
|
8.80
|
8.80
|
8.50
|
8.50
|
8.50
|
3.59
|
174,370
|
|
|
8/17/2010
|
-0.10 / -1.12%
|
8.70
|
9.00
|
8.70
|
8.80
|
8.80
|
3.71
|
214,500
|
|
|
8/16/2010
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.90
|
3.76
|
158,750
|
|
|
8/13/2010
|
+0.10 / +1.19%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
3.59
|
220,000
|
|
|
8/12/2010
|
-0.40 / -4.55%
|
8.60
|
8.80
|
8.40
|
8.40
|
8.40
|
3.54
|
218,470
|
|
|
8/11/2010
|
+0.20 / +2.33%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.80
|
3.71
|
160,150
|
|
|
8/10/2010
|
-0.20 / -2.27%
|
8.80
|
9.00
|
8.50
|
8.60
|
8.60
|
3.63
|
230,780
|
|
|
8/9/2010
|
-0.40 / -4.35%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.80
|
3.71
|
143,930
|
|
|
8/6/2010
|
-0.40 / -4.17%
|
9.40
|
9.40
|
9.20
|
9.20
|
9.20
|
3.88
|
199,550
|
|
|
8/5/2010
|
+0.30 / +3.23%
|
9.70
|
9.70
|
9.30
|
9.60
|
9.60
|
4.05
|
612,930
|
|
|
8/4/2010
|
+0.40 / +4.49%
|
8.90
|
9.30
|
8.60
|
9.30
|
9.30
|
3.92
|
502,260
|
|
|
8/3/2010
|
-0.10 / -1.11%
|
9.10
|
9.20
|
8.90
|
8.90
|
8.90
|
3.76
|
171,890
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|