|
Closing price on 9/7/2007
|
|
| Open |
34.50 |
| High |
35.90 |
| Low |
34.50 |
| Volume |
114,490 |
| Split-adjusted Price |
10.93 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/10/2007
|
-0.50 / -1.54%
|
32.50
|
32.80
|
32.00
|
32.00
|
32.00
|
9.74
|
5,650
|
|
|
8/9/2007
|
+0.50 / +1.56%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
9.89
|
6,760
|
|
|
8/8/2007
|
+0.50 / +1.59%
|
32.00
|
32.00
|
31.60
|
32.00
|
32.00
|
9.74
|
15,150
|
|
|
8/7/2007
|
0.00 / 0.00%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
9.59
|
18,480
|
|
|
8/6/2007
|
-1.00 / -3.08%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.50
|
9.59
|
22,110
|
|
|
8/3/2007
|
+0.20 / +0.62%
|
32.00
|
32.50
|
32.00
|
32.50
|
32.50
|
9.89
|
8,780
|
|
|
8/2/2007
|
-1.30 / -3.87%
|
33.20
|
33.60
|
32.30
|
32.30
|
32.30
|
9.83
|
24,240
|
|
|
8/1/2007
|
+1.60 / +5.00%
|
32.00
|
33.60
|
32.00
|
33.60
|
33.60
|
10.23
|
19,090
|
|
|
7/31/2007
|
-1.30 / -3.90%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.00
|
9.74
|
20,550
|
|
|
7/30/2007
|
-1.70 / -4.86%
|
35.00
|
35.00
|
33.30
|
33.30
|
33.30
|
10.14
|
25,940
|
|
|
7/27/2007
|
+0.50 / +1.45%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
10.66
|
12,770
|
|
|