|
Closing price on 9/24/2007
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
42.30 |
| Volume |
97,260 |
| Split-adjusted Price |
12.94 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2007
|
+0.20 / +0.47%
|
43.00
|
43.00
|
42.30
|
42.50
|
42.50
|
12.94
|
97,260
|
|
|
9/21/2007
|
-0.80 / -1.86%
|
43.10
|
43.10
|
41.60
|
42.30
|
42.30
|
12.88
|
75,080
|
|
|
9/20/2007
|
+1.40 / +3.36%
|
43.70
|
43.70
|
41.70
|
43.10
|
43.10
|
13.12
|
239,080
|
|
|
9/19/2007
|
+0.70 / +1.71%
|
41.50
|
42.00
|
41.00
|
41.70
|
41.70
|
12.70
|
162,280
|
|
|
9/18/2007
|
+1.10 / +2.76%
|
40.50
|
41.00
|
40.00
|
41.00
|
41.00
|
12.48
|
142,860
|
|
|
9/17/2007
|
-0.80 / -1.97%
|
40.00
|
40.80
|
39.90
|
39.90
|
39.90
|
12.15
|
140,060
|
|
|
9/14/2007
|
-1.30 / -3.10%
|
40.50
|
41.50
|
40.50
|
40.70
|
40.70
|
12.39
|
115,150
|
|
|
9/13/2007
|
+0.70 / +1.69%
|
39.30
|
42.50
|
39.30
|
42.00
|
42.00
|
12.79
|
541,620
|
|
|
9/12/2007
|
+1.90 / +4.82%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
12.57
|
231,420
|
|
|
9/11/2007
|
+1.80 / +4.79%
|
39.40
|
39.40
|
39.40
|
39.40
|
39.40
|
12.00
|
47,790
|
|
|
9/10/2007
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
11.45
|
30,560
|
|
|
9/7/2007
|
+1.70 / +4.97%
|
34.50
|
35.90
|
34.50
|
35.90
|
35.90
|
10.93
|
114,490
|
|
|
9/6/2007
|
+0.20 / +0.59%
|
33.80
|
34.20
|
33.50
|
34.20
|
34.20
|
10.41
|
46,940
|
|
|
9/5/2007
|
+0.30 / +0.89%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.00
|
10.35
|
60,800
|
|
|
9/4/2007
|
+0.30 / +0.90%
|
33.60
|
33.70
|
33.50
|
33.70
|
33.70
|
10.26
|
34,080
|
|
|
8/31/2007
|
+0.40 / +1.21%
|
34.00
|
34.00
|
33.00
|
33.40
|
33.40
|
10.17
|
68,950
|
|
|
8/30/2007
|
+1.50 / +4.76%
|
32.00
|
33.00
|
31.50
|
33.00
|
33.00
|
10.05
|
61,370
|
|
|
8/29/2007
|
+0.50 / +1.61%
|
31.20
|
31.50
|
31.00
|
31.50
|
31.50
|
9.59
|
31,430
|
|
|
8/28/2007
|
+0.30 / +0.98%
|
30.80
|
31.00
|
30.80
|
31.00
|
31.00
|
9.44
|
37,360
|
|
|
8/27/2007
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.50
|
30.70
|
30.70
|
9.35
|
43,330
|
|
|
8/24/2007
|
+0.50 / +1.66%
|
30.30
|
30.70
|
30.30
|
30.70
|
30.70
|
9.35
|
27,480
|
|
|
8/23/2007
|
0.00 / 0.00%
|
30.20
|
30.50
|
30.00
|
30.20
|
30.20
|
9.19
|
16,690
|
|
|
8/22/2007
|
-0.30 / -0.98%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.20
|
9.19
|
12,290
|
|
|
8/21/2007
|
-0.50 / -1.61%
|
31.00
|
31.50
|
30.50
|
30.50
|
30.50
|
9.29
|
15,420
|
|
|
8/20/2007
|
-0.30 / -0.96%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
9.44
|
13,480
|
|
|
8/17/2007
|
-0.50 / -1.57%
|
31.00
|
32.00
|
31.00
|
31.30
|
31.30
|
9.53
|
10,550
|
|
|
8/16/2007
|
-0.40 / -1.24%
|
32.20
|
32.20
|
31.00
|
31.80
|
31.80
|
9.68
|
7,890
|
|
|
8/15/2007
|
-0.30 / -0.92%
|
31.50
|
32.20
|
31.50
|
32.20
|
32.20
|
9.80
|
13,580
|
|
|
8/14/2007
|
+1.50 / +4.84%
|
31.00
|
32.50
|
31.00
|
32.50
|
32.50
|
9.89
|
4,800
|
|
|
8/13/2007
|
-1.00 / -3.13%
|
31.00
|
32.00
|
31.00
|
31.00
|
31.00
|
9.44
|
9,710
|
|
|