|
Closing price on 8/9/2007
|
|
| Open |
32.00 |
| High |
32.50 |
| Low |
32.00 |
| Volume |
6,760 |
| Split-adjusted Price |
9.89 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2007
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
9.89
|
6,760
|
|
|
8/8/2007
|
+0.50 / +1.59%
|
32.00
|
32.00
|
31.60
|
32.00
|
32.00
|
9.74
|
15,150
|
|
|
8/7/2007
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
9.59
|
18,480
|
|
|
8/6/2007
|
-1.00 / -3.08%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.50
|
9.59
|
22,110
|
|
|
8/3/2007
|
+0.20 / +0.62%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
9.89
|
8,780
|
|
|
8/2/2007
|
-1.30 / -3.87%
|
33.20
|
33.60
|
32.30
|
32.30
|
32.30
|
9.83
|
24,240
|
|
|
8/1/2007
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
10.23
|
19,090
|
|
|
7/31/2007
|
-1.30 / -3.90%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
9.74
|
20,550
|
|
|
7/30/2007
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
10.14
|
25,940
|
|
|
7/27/2007
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.66
|
12,770
|
|
|
7/26/2007
|
-1.50 / -4.17%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
10.50
|
25,170
|
|
|
7/25/2007
|
-0.70 / -1.91%
|
36.70
|
37.80
|
36.00
|
36.00
|
36.00
|
10.96
|
92,410
|
|
|
7/24/2007
|
+1.70 / +4.86%
|
36.70
|
36.70
|
36.70
|
36.70
|
36.70
|
11.17
|
47,320
|
|
|
7/23/2007
|
+1.00 / +2.94%
|
35.00
|
35.40
|
35.00
|
35.00
|
35.00
|
10.66
|
30,230
|
|
|
7/20/2007
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.35
|
38,260
|
|
|
7/19/2007
|
-0.30 / -0.87%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
10.35
|
12,130
|
|
|
7/18/2007
|
+0.20 / +0.59%
|
34.30
|
34.40
|
34.30
|
34.30
|
34.30
|
10.44
|
25,240
|
|
|
7/17/2007
|
-0.30 / -0.87%
|
34.10
|
34.10
|
34.00
|
34.10
|
34.10
|
10.38
|
18,930
|
|
|
7/16/2007
|
-0.50 / -1.43%
|
34.40
|
34.40
|
33.80
|
34.40
|
34.40
|
10.47
|
16,610
|
|
|
7/13/2007
|
+0.10 / +0.29%
|
34.80
|
34.90
|
34.00
|
34.90
|
34.90
|
10.63
|
6,440
|
|
|
7/12/2007
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.50
|
34.80
|
34.80
|
10.59
|
25,410
|
|
|
7/11/2007
|
+0.40 / +1.16%
|
34.80
|
35.00
|
34.80
|
35.00
|
35.00
|
10.66
|
26,620
|
|
|
7/10/2007
|
+0.60 / +1.76%
|
34.00
|
34.60
|
34.00
|
34.60
|
34.60
|
10.53
|
19,650
|
|
|
7/9/2007
|
-0.50 / -1.45%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
10.35
|
19,940
|
|
|
7/6/2007
|
-0.50 / -1.43%
|
35.00
|
35.00
|
33.80
|
34.50
|
34.50
|
10.50
|
3,150
|
|
|
7/5/2007
|
+0.70 / +2.04%
|
35.00
|
35.90
|
35.00
|
35.00
|
35.00
|
10.66
|
30,700
|
|
|
7/4/2007
|
+1.60 / +4.89%
|
32.70
|
34.30
|
32.70
|
34.30
|
34.30
|
10.44
|
14,590
|
|
|
7/3/2007
|
-1.70 / -4.94%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
9.96
|
38,650
|
|
|
7/2/2007
|
-1.60 / -4.44%
|
35.50
|
35.50
|
34.40
|
34.40
|
34.40
|
10.47
|
14,930
|
|
|
6/29/2007
|
-0.80 / -2.17%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.00
|
10.96
|
20,240
|
|
|