|
|
Closing price on 9/20/2010
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
8.90 |
| Volume |
180,740 |
| Split-adjusted Price |
3.80 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2010
|
+0.10 / +1.12%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.00
|
3.80
|
180,740
|
|
|
9/17/2010
|
+0.40 / +4.71%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.90
|
3.76
|
594,020
|
|
|
9/16/2010
|
0.00 / 0.00%
|
8.20
|
8.60
|
8.20
|
8.50
|
8.50
|
3.59
|
98,560
|
|
|
9/15/2010
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.20
|
8.50
|
8.50
|
3.59
|
331,490
|
|
|
9/14/2010
|
+0.30 / +3.66%
|
8.10
|
8.50
|
8.00
|
8.50
|
8.50
|
3.59
|
281,680
|
|
|
9/13/2010
|
-0.40 / -4.65%
|
8.20
|
8.50
|
8.20
|
8.20
|
8.20
|
3.46
|
360,130
|
|
|
9/10/2010
|
-0.40 / -4.44%
|
8.70
|
9.10
|
8.60
|
8.60
|
8.60
|
3.63
|
286,470
|
|
|
9/9/2010
|
+0.40 / +4.65%
|
9.00
|
9.00
|
8.80
|
9.00
|
9.00
|
3.80
|
349,060
|
|
|
9/8/2010
|
+0.40 / +4.88%
|
8.60
|
8.60
|
8.40
|
8.60
|
8.60
|
3.63
|
462,330
|
|
|
9/7/2010
|
+0.30 / +3.80%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.20
|
3.46
|
499,450
|
|
|
9/6/2010
|
+0.30 / +3.95%
|
7.60
|
7.90
|
7.60
|
7.90
|
7.90
|
3.33
|
234,790
|
|
|
9/1/2010
|
-0.30 / -3.80%
|
7.90
|
7.90
|
7.60
|
7.60
|
7.60
|
3.21
|
194,850
|
|
|
8/31/2010
|
+0.20 / +2.60%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.90
|
3.33
|
124,510
|
|
|
8/30/2010
|
+0.30 / +4.05%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
3.25
|
214,760
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|