|
|
Closing price on 9/4/2015
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
12,530 |
| Split-adjusted Price |
7.12 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
7.12
|
12,530
|
|
|
9/3/2015
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.50
|
14.30
|
13.70
|
7.12
|
13,360
|
|
|
9/1/2015
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.00
|
14.20
|
13.54
|
7.07
|
72,640
|
|
|
8/31/2015
|
-0.70 / -4.83%
|
14.30
|
14.90
|
13.80
|
13.80
|
13.86
|
6.87
|
31,010
|
|
|
8/28/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.65
|
7.22
|
33,380
|
|
|
8/27/2015
|
+0.10 / +0.69%
|
15.20
|
15.20
|
14.40
|
14.50
|
14.47
|
7.22
|
89,210
|
|
|
8/26/2015
|
+0.30 / +2.13%
|
14.50
|
14.80
|
14.00
|
14.40
|
14.32
|
7.17
|
87,170
|
|
|
8/25/2015
|
-1.00 / -6.62%
|
14.60
|
15.10
|
14.10
|
14.10
|
14.89
|
7.02
|
229,820
|
|
|
8/24/2015
|
-1.00 / -6.21%
|
16.10
|
16.10
|
15.00
|
15.10
|
15.23
|
7.52
|
277,930
|
|
|
8/21/2015
|
-0.70 / -4.17%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.11
|
8.02
|
320,820
|
|
|
8/20/2015
|
-0.30 / -1.75%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.79
|
8.37
|
13,880
|
|
|
8/19/2015
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.30
|
17.10
|
16.91
|
8.52
|
114,810
|
|
|
8/18/2015
|
-0.20 / -1.18%
|
16.60
|
17.00
|
16.50
|
16.80
|
16.75
|
8.37
|
71,830
|
|
|
8/17/2015
|
-1.00 / -5.56%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.54
|
8.47
|
68,780
|
|
|
8/14/2015
|
+0.10 / +0.56%
|
17.90
|
18.30
|
17.90
|
18.00
|
18.10
|
8.97
|
69,430
|
|
|
8/13/2015
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.60
|
17.90
|
17.96
|
8.92
|
300,600
|
|
|
8/12/2015
|
+0.50 / +2.86%
|
17.30
|
18.10
|
17.30
|
18.00
|
17.90
|
8.97
|
192,090
|
|
|
8/11/2015
|
+0.20 / +1.16%
|
17.60
|
17.80
|
17.30
|
17.50
|
17.59
|
8.72
|
269,820
|
|
|
8/10/2015
|
+0.50 / +2.98%
|
16.80
|
17.50
|
16.80
|
17.30
|
17.38
|
8.62
|
626,040
|
|
|
8/7/2015
|
-0.10 / -0.59%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.91
|
8.37
|
59,860
|
|
|
8/6/2015
|
-0.20 / -1.17%
|
17.10
|
17.50
|
16.80
|
16.90
|
17.24
|
8.42
|
146,070
|
|
|
8/5/2015
|
+0.50 / +3.01%
|
16.60
|
17.10
|
16.60
|
17.10
|
16.85
|
8.52
|
89,150
|
|
|
8/4/2015
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.50
|
16.60
|
16.57
|
8.27
|
56,550
|
|
|
8/3/2015
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.50
|
16.52
|
8.22
|
171,110
|
|
|
7/31/2015
|
0.00 / 0.00%
|
16.20
|
16.60
|
16.20
|
16.40
|
16.51
|
8.17
|
148,210
|
|
|
7/30/2015
|
+0.10 / +0.61%
|
16.10
|
16.40
|
16.10
|
16.40
|
16.35
|
8.17
|
647,279
|
|
|
7/29/2015
|
0.00 / 0.00%
|
15.90
|
16.40
|
15.90
|
16.30
|
16.26
|
8.12
|
52,960
|
|
|
7/28/2015
|
-0.20 / -1.21%
|
16.40
|
16.40
|
16.10
|
16.30
|
16.21
|
8.12
|
151,710
|
|
|
7/27/2015
|
-0.20 / -1.20%
|
16.70
|
16.70
|
16.50
|
16.50
|
16.54
|
8.22
|
47,090
|
|
|
7/24/2015
|
+0.10 / +0.60%
|
16.60
|
16.70
|
16.40
|
16.70
|
16.58
|
8.32
|
172,190
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|