|
|
Closing price on 9/17/2009
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.80 |
| Volume |
327,410 |
| Split-adjusted Price |
5.94 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2009
|
+0.30 / +1.89%
|
15.80
|
16.30
|
15.80
|
16.20
|
16.20
|
5.94
|
327,410
|
|
|
9/16/2009
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.80
|
15.90
|
15.90
|
5.83
|
441,790
|
|
|
9/15/2009
|
-0.30 / -1.81%
|
16.60
|
16.80
|
15.80
|
16.30
|
16.30
|
5.98
|
403,800
|
|
|
9/14/2009
|
-0.40 / -2.35%
|
17.00
|
17.10
|
16.50
|
16.60
|
16.60
|
6.09
|
426,420
|
|
|
9/11/2009
|
+0.80 / +4.94%
|
17.00
|
17.00
|
16.90
|
17.00
|
17.00
|
6.24
|
733,580
|
|
|
9/10/2009
|
+0.70 / +4.52%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.20
|
5.94
|
708,300
|
|
|
9/9/2009
|
-0.70 / -4.32%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.50
|
5.69
|
444,520
|
|
|
9/8/2009
|
+0.30 / +1.89%
|
16.50
|
16.50
|
15.70
|
16.20
|
16.20
|
5.94
|
364,440
|
|
|
9/7/2009
|
+0.30 / +1.92%
|
16.00
|
16.10
|
14.90
|
15.90
|
15.90
|
5.83
|
359,370
|
|
|
9/4/2009
|
+0.20 / +1.30%
|
16.10
|
16.10
|
15.60
|
15.60
|
15.60
|
5.72
|
1,169,700
|
|
|
9/3/2009
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.90
|
15.40
|
15.40
|
5.65
|
460,060
|
|
|
9/1/2009
|
0.00 / 0.00%
|
15.00
|
15.60
|
15.00
|
15.40
|
15.40
|
5.65
|
275,060
|
|
|
8/31/2009
|
+0.70 / +4.76%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
5.65
|
536,490
|
|
|
8/28/2009
|
-0.10 / -0.68%
|
14.90
|
15.00
|
14.60
|
14.70
|
14.70
|
5.39
|
371,680
|
|
|
8/27/2009
|
+0.20 / +1.37%
|
14.60
|
14.90
|
14.30
|
14.80
|
14.80
|
5.43
|
190,870
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|