|
Closing price on 9/15/2005
|
|
| Open |
22.60 |
| High |
22.70 |
| Low |
22.60 |
| Volume |
35,990 |
| Split-adjusted Price |
5.10 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/15/2005
|
0.00 / 0.00%
|
22.60
|
22.70
|
22.60
|
22.60
|
22.60
|
5.10
|
35,990
|
|
|
9/14/2005
|
-0.20 / -0.88%
|
22.80
|
22.80
|
22.60
|
22.60
|
22.60
|
5.10
|
22,520
|
|
|
9/13/2005
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.80
|
5.14
|
52,420
|
|
|
9/12/2005
|
+0.30 / +1.33%
|
22.60
|
22.80
|
22.60
|
22.80
|
22.80
|
5.14
|
46,110
|
|
|
9/9/2005
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
5.07
|
90,990
|
|
|
9/8/2005
|
+0.60 / +2.69%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
5.16
|
55,070
|
|
|
9/7/2005
|
+0.60 / +2.76%
|
21.90
|
22.30
|
21.90
|
22.30
|
22.30
|
5.03
|
60,690
|
|
|
9/6/2005
|
+0.20 / +0.93%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
4.89
|
37,560
|
|
|
9/5/2005
|
+0.10 / +0.47%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
4.85
|
49,740
|
|
|
9/1/2005
|
0.00 / 0.00%
|
21.40
|
21.50
|
21.40
|
21.40
|
21.40
|
4.83
|
12,020
|
|
|
8/31/2005
|
+0.10 / +0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
4.83
|
44,410
|
|
|
8/30/2005
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.30
|
4.80
|
47,410
|
|
|
8/29/2005
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
24,640
|
|
|
8/26/2005
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
4.78
|
60,230
|
|
|
8/25/2005
|
+0.10 / +0.48%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
4.76
|
12,200
|
|
|
8/24/2005
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
4.74
|
39,560
|
|
|
8/23/2005
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.71
|
44,040
|
|
|
8/22/2005
|
0.00 / 0.00%
|
21.10
|
21.20
|
21.10
|
21.10
|
21.10
|
4.76
|
31,380
|
|
|
8/19/2005
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.00
|
21.10
|
21.10
|
4.76
|
28,740
|
|
|
8/18/2005
|
+0.20 / +0.96%
|
21.00
|
21.10
|
21.00
|
21.10
|
21.10
|
4.76
|
39,040
|
|
|
8/17/2005
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
20.90
|
20.90
|
4.71
|
39,820
|
|
|
8/16/2005
|
-0.40 / -1.89%
|
21.10
|
21.10
|
20.80
|
20.80
|
20.80
|
4.69
|
34,790
|
|
|
8/15/2005
|
0.00 / 0.00%
|
21.20
|
21.30
|
21.20
|
21.20
|
21.20
|
4.78
|
33,270
|
|
|
8/12/2005
|
+0.20 / +0.95%
|
21.10
|
21.20
|
21.10
|
21.20
|
21.20
|
4.78
|
20,410
|
|
|
8/11/2005
|
0.00 / 0.00%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
4.74
|
5,190
|
|
|
8/10/2005
|
+0.10 / +0.48%
|
21.00
|
21.10
|
21.00
|
21.00
|
21.00
|
4.74
|
23,030
|
|
|
8/9/2005
|
+0.20 / +0.97%
|
20.80
|
20.90
|
20.80
|
20.90
|
20.90
|
4.71
|
24,350
|
|
|
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
|
|
|