|
Closing price on 9/8/2006
|
|
| Open |
32.90 |
| High |
33.00 |
| Low |
32.90 |
| Volume |
28,330 |
| Split-adjusted Price |
7.42 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/8/2006
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
7.42
|
28,330
|
|
|
9/7/2006
|
-0.10 / -0.30%
|
33.00
|
33.00
|
32.10
|
32.90
|
32.90
|
7.42
|
29,870
|
|
|
9/6/2006
|
+0.40 / +1.23%
|
33.00
|
33.80
|
33.00
|
33.00
|
33.00
|
7.44
|
62,800
|
|
|
9/5/2006
|
+1.50 / +4.82%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
7.35
|
36,370
|
|
|
9/1/2006
|
+0.60 / +1.97%
|
30.50
|
31.10
|
30.50
|
31.10
|
31.10
|
7.01
|
34,080
|
|
|
8/31/2006
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
6.88
|
32,840
|
|
|
8/30/2006
|
+1.40 / +4.73%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.99
|
77,680
|
|
|
8/29/2006
|
+0.40 / +1.37%
|
29.20
|
29.60
|
29.20
|
29.60
|
29.60
|
6.68
|
36,460
|
|
|
8/28/2006
|
+0.30 / +1.04%
|
28.90
|
29.20
|
28.90
|
29.20
|
29.20
|
6.59
|
17,850
|
|
|
8/25/2006
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.90
|
28.90
|
28.90
|
6.52
|
9,050
|
|
|
8/24/2006
|
0.00 / 0.00%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
6.54
|
8,100
|
|
|
8/23/2006
|
+1.00 / +3.57%
|
28.00
|
29.00
|
27.60
|
29.00
|
29.00
|
6.54
|
35,070
|
|
|
8/22/2006
|
-1.40 / -4.76%
|
28.50
|
28.50
|
28.00
|
28.00
|
28.00
|
6.31
|
26,800
|
|
|
8/21/2006
|
+0.20 / +0.68%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
6.63
|
52,130
|
|
|
8/18/2006
|
+0.60 / +2.10%
|
29.00
|
29.20
|
29.00
|
29.20
|
29.20
|
6.59
|
74,950
|
|
|
8/17/2006
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.30
|
28.60
|
28.60
|
6.45
|
38,140
|
|
|
8/16/2006
|
+1.30 / +4.81%
|
27.00
|
28.30
|
27.00
|
28.30
|
28.30
|
6.38
|
35,230
|
|
|
8/15/2006
|
-1.20 / -4.26%
|
28.20
|
28.20
|
27.00
|
27.00
|
27.00
|
6.09
|
49,000
|
|
|
8/14/2006
|
+1.30 / +4.83%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
6.36
|
26,440
|
|
|
8/11/2006
|
+0.80 / +3.07%
|
26.10
|
26.90
|
26.10
|
26.90
|
26.90
|
6.07
|
34,680
|
|
|
8/10/2006
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.10
|
5.89
|
13,870
|
|
|
8/9/2006
|
+0.40 / +1.56%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
5.89
|
30,730
|
|
|
8/8/2006
|
+0.20 / +0.78%
|
25.50
|
25.70
|
25.20
|
25.70
|
25.70
|
5.80
|
12,120
|
|
|
8/7/2006
|
-0.90 / -3.41%
|
26.40
|
26.40
|
25.50
|
25.50
|
25.50
|
5.75
|
28,450
|
|
|
8/4/2006
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
5.95
|
58,000
|
|
|
8/3/2006
|
+1.20 / +5.00%
|
24.80
|
25.20
|
24.80
|
25.20
|
25.20
|
5.68
|
22,670
|
|
|
8/2/2006
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.00
|
24.00
|
24.00
|
5.41
|
34,800
|
|
|
8/1/2006
|
-1.20 / -4.84%
|
24.20
|
24.20
|
23.60
|
23.60
|
23.60
|
5.32
|
47,230
|
|
|
7/31/2006
|
-1.00 / -3.88%
|
25.80
|
25.90
|
24.80
|
24.80
|
24.80
|
5.59
|
11,960
|
|
|
7/28/2006
|
-0.20 / -0.77%
|
26.00
|
26.00
|
25.80
|
25.80
|
25.80
|
5.82
|
48,630
|
|
|