|
Closing price on 4/28/2010
|
|
| Open |
33.00 |
| High |
35.50 |
| Low |
33.00 |
| Volume |
91,600 |
| Split-adjusted Price |
16.43 |
|
|
MHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2010
|
+1.00 / +2.90%
|
33.00
|
35.50
|
33.00
|
35.50
|
34.75
|
16.43
|
91,600
|
|
|
4/27/2010
|
+1.00 / +2.99%
|
33.00
|
35.60
|
31.00
|
34.50
|
33.20
|
15.97
|
100,300
|
|
|
4/26/2010
|
-3.60 / -9.70%
|
37.00
|
37.10
|
32.80
|
33.50
|
33.34
|
15.51
|
200,600
|
|
|
4/22/2010
|
-0.90 / -2.37%
|
35.00
|
37.10
|
33.60
|
37.10
|
35.23
|
17.17
|
94,900
|
|
|
4/21/2010
|
-0.10 / -0.26%
|
37.00
|
38.00
|
34.50
|
38.00
|
34.74
|
17.59
|
123,700
|
|
|
4/20/2010
|
0.00 / 0.00%
|
40.10
|
40.50
|
35.50
|
38.10
|
36.97
|
17.63
|
130,200
|
|
|
4/19/2010
|
+2.30 / +6.42%
|
37.80
|
38.10
|
37.00
|
38.10
|
38.08
|
17.63
|
64,800
|
|
|
4/16/2010
|
+1.90 / +5.60%
|
35.00
|
35.80
|
35.00
|
35.80
|
35.73
|
16.57
|
38,500
|
|
|
4/15/2010
|
+2.70 / +8.65%
|
32.00
|
33.90
|
31.70
|
33.90
|
33.49
|
15.69
|
82,900
|
|
|
4/14/2010
|
-0.30 / -0.95%
|
30.30
|
33.00
|
30.00
|
31.20
|
31.75
|
14.44
|
75,700
|
|
|
4/13/2010
|
-3.50 / -10.00%
|
34.00
|
34.00
|
31.50
|
31.50
|
32.15
|
14.58
|
78,400
|
|
|
4/12/2010
|
+2.20 / +6.71%
|
32.90
|
35.00
|
30.60
|
35.00
|
33.81
|
16.20
|
137,400
|
|
|
4/9/2010
|
+2.10 / +6.84%
|
32.80
|
32.80
|
32.60
|
32.80
|
32.78
|
15.18
|
67,100
|
|
|
4/8/2010
|
+1.30 / +4.42%
|
30.70
|
30.70
|
30.60
|
30.70
|
30.69
|
14.21
|
93,800
|
|
|
4/7/2010
|
+0.50 / +1.73%
|
29.40
|
29.40
|
27.60
|
29.40
|
28.72
|
13.61
|
266,200
|
|
|
4/6/2010
|
+0.40 / +1.40%
|
28.00
|
28.90
|
25.30
|
28.90
|
27.54
|
13.38
|
57,400
|
|
|
4/5/2010
|
+1.00 / +3.64%
|
26.50
|
28.50
|
26.50
|
28.50
|
27.12
|
13.19
|
22,100
|
|
|
4/2/2010
|
-0.50 / -1.79%
|
27.50
|
27.90
|
27.50
|
27.50
|
27.57
|
12.73
|
10,800
|
|
|
4/1/2010
|
+0.50 / +1.82%
|
26.70
|
28.00
|
26.70
|
28.00
|
27.45
|
12.96
|
20,500
|
|
|
3/31/2010
|
+0.50 / +1.85%
|
27.20
|
27.50
|
26.30
|
27.50
|
27.30
|
12.73
|
5,700
|
|
|
3/30/2010
|
-0.40 / -1.46%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.02
|
12.50
|
4,500
|
|
|
3/29/2010
|
+0.30 / +1.11%
|
27.00
|
27.40
|
26.50
|
27.40
|
26.95
|
12.68
|
12,700
|
|
|
3/26/2010
|
+0.70 / +2.65%
|
26.50
|
27.10
|
26.50
|
27.10
|
26.84
|
12.54
|
10,000
|
|
|
3/25/2010
|
-0.10 / -0.38%
|
26.00
|
26.80
|
26.00
|
26.40
|
26.33
|
12.22
|
9,300
|
|
|
3/24/2010
|
+0.40 / +1.53%
|
26.20
|
26.50
|
25.40
|
26.50
|
26.19
|
12.27
|
17,600
|
|
|
3/23/2010
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.10
|
26.05
|
12.08
|
12,900
|
|
|
3/22/2010
|
+0.20 / +0.78%
|
26.10
|
26.10
|
25.90
|
25.90
|
26.04
|
11.99
|
2,700
|
|
|
3/19/2010
|
-0.10 / -0.39%
|
26.40
|
26.40
|
25.70
|
25.70
|
26.07
|
11.90
|
5,300
|
|
|
3/18/2010
|
+1.50 / +6.17%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.66
|
11.94
|
13,500
|
|
|
3/17/2010
|
-1.20 / -4.71%
|
25.50
|
25.50
|
24.30
|
24.30
|
24.71
|
11.25
|
17,700
|
|
|