|
|
Closing price on 8/8/2005
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
7,540 |
| Split-adjusted Price |
4.67 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2005
|
-0.30 / -1.43%
|
21.00
|
21.00
|
20.70
|
20.70
|
20.70
|
4.67
|
7,540
|
|
|
8/5/2005
|
-0.50 / -2.33%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.00
|
4.74
|
35,680
|
|
|
8/4/2005
|
+0.80 / +3.86%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.50
|
4.85
|
43,100
|
|
|
8/3/2005
|
+0.20 / +0.98%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
4.67
|
24,840
|
|
|
8/2/2005
|
+0.20 / +0.99%
|
20.40
|
20.50
|
20.40
|
20.50
|
20.50
|
4.62
|
37,700
|
|
|
8/1/2005
|
+0.10 / +0.50%
|
20.30
|
20.30
|
20.30
|
20.30
|
20.30
|
4.58
|
53,370
|
|
|
7/29/2005
|
+0.10 / +0.50%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
4.56
|
20,300
|
|
|
7/28/2005
|
+0.10 / +0.50%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
4.53
|
54,670
|
|
|
7/27/2005
|
-0.50 / -2.44%
|
20.10
|
20.10
|
20.00
|
20.00
|
20.00
|
4.51
|
122,500
|
|
|
7/26/2005
|
-0.20 / -0.97%
|
20.50
|
20.50
|
20.40
|
20.50
|
20.50
|
4.62
|
31,380
|
|
|
7/25/2005
|
-0.30 / -1.43%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.70
|
4.67
|
16,970
|
|
|
7/22/2005
|
+0.40 / +1.94%
|
20.60
|
21.00
|
20.10
|
21.00
|
21.00
|
4.74
|
88,540
|
|
|
7/21/2005
|
-0.30 / -1.44%
|
20.90
|
20.90
|
20.60
|
20.60
|
20.60
|
4.65
|
33,530
|
|
|
7/20/2005
|
-0.20 / -0.95%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.90
|
4.71
|
28,110
|
|
|
7/19/2005
|
-0.20 / -0.94%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
28,200
|
|
|
7/18/2005
|
0.00 / 0.00%
|
21.30
|
21.40
|
21.30
|
21.30
|
21.30
|
4.80
|
17,900
|
|
|
7/15/2005
|
+0.10 / +0.47%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
4.80
|
16,740
|
|
|
7/14/2005
|
0.00 / 0.00%
|
21.20
|
21.50
|
21.20
|
21.20
|
21.20
|
4.78
|
39,110
|
|
|
7/13/2005
|
-0.30 / -1.40%
|
21.50
|
21.60
|
21.20
|
21.20
|
21.20
|
4.78
|
38,550
|
|
|
7/12/2005
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.50
|
4.85
|
59,280
|
|
|
7/11/2005
|
+1.00 / +4.83%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.70
|
4.89
|
55,040
|
|
|
7/8/2005
|
+0.40 / +1.97%
|
20.40
|
20.70
|
20.40
|
20.70
|
20.70
|
4.67
|
17,640
|
|
|
7/7/2005
|
+0.30 / +1.50%
|
20.10
|
20.30
|
20.10
|
20.30
|
20.30
|
4.58
|
29,050
|
|
|
7/6/2005
|
+0.20 / +1.01%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
4.51
|
46,300
|
|
|
7/5/2005
|
+0.30 / +1.54%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.80
|
4.47
|
31,000
|
|
|
7/4/2005
|
+0.10 / +0.52%
|
19.40
|
19.50
|
19.40
|
19.50
|
19.50
|
4.40
|
22,200
|
|
|
7/1/2005
|
+0.20 / +1.04%
|
19.30
|
19.40
|
19.30
|
19.40
|
19.40
|
4.38
|
32,800
|
|
|
6/30/2005
|
0.00 / 0.00%
|
19.20
|
19.30
|
19.20
|
19.20
|
19.20
|
4.33
|
18,600
|
|
|
6/29/2005
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.20
|
4.33
|
57,000
|
|
|
6/28/2005
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.10
|
19.20
|
19.20
|
4.33
|
55,740
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|