|
Closing price on 6/8/2010
|
|
| Open |
26.20 |
| High |
28.70 |
| Low |
26.20 |
| Volume |
67,200 |
| Split-adjusted Price |
13.28 |
|
|
MHL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
-0.30 / -1.03%
|
26.20
|
28.70
|
26.20
|
28.70
|
28.07
|
13.28
|
67,200
|
|
|
6/7/2010
|
-1.20 / -3.97%
|
28.90
|
29.00
|
27.00
|
29.00
|
27.87
|
13.42
|
86,800
|
|
|
6/4/2010
|
+1.30 / +4.50%
|
27.00
|
30.20
|
26.80
|
30.20
|
28.97
|
13.98
|
86,400
|
|
|
6/3/2010
|
+1.20 / +4.33%
|
29.10
|
29.10
|
27.80
|
28.90
|
28.31
|
13.38
|
14,200
|
|
|
6/2/2010
|
-0.70 / -2.46%
|
26.50
|
29.50
|
26.40
|
27.70
|
27.30
|
12.82
|
66,800
|
|
|
6/1/2010
|
-1.60 / -5.33%
|
28.10
|
28.70
|
27.50
|
28.40
|
28.11
|
13.14
|
53,900
|
|
|
5/31/2010
|
+1.90 / +6.76%
|
28.10
|
30.00
|
26.70
|
30.00
|
28.29
|
13.89
|
104,700
|
|
|
5/28/2010
|
+1.10 / +4.07%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
13.01
|
12,900
|
|
|
5/27/2010
|
+1.70 / +6.72%
|
27.00
|
27.00
|
25.00
|
27.00
|
26.31
|
12.50
|
92,600
|
|
|
5/26/2010
|
+0.40 / +1.61%
|
25.00
|
25.30
|
25.00
|
25.30
|
25.29
|
11.71
|
34,900
|
|
|
5/25/2010
|
+0.90 / +3.75%
|
22.40
|
25.30
|
22.40
|
24.90
|
23.68
|
11.52
|
126,000
|
|
|
5/24/2010
|
-1.80 / -6.98%
|
24.00
|
24.50
|
24.00
|
24.00
|
24.03
|
11.11
|
79,900
|
|
|
5/21/2010
|
-2.40 / -8.51%
|
25.80
|
25.90
|
25.80
|
25.80
|
25.80
|
11.94
|
142,600
|
|
|
5/20/2010
|
-1.40 / -4.73%
|
27.60
|
29.60
|
27.60
|
28.20
|
27.73
|
13.05
|
84,600
|
|
|
5/19/2010
|
-2.80 / -8.64%
|
29.60
|
29.80
|
29.60
|
29.60
|
29.60
|
13.70
|
124,200
|
|
|
5/18/2010
|
-0.80 / -2.41%
|
33.50
|
34.00
|
30.60
|
32.40
|
31.83
|
15.00
|
197,800
|
|
|
5/17/2010
|
+0.20 / +0.61%
|
34.00
|
34.00
|
30.70
|
33.20
|
32.75
|
15.37
|
26,100
|
|
|
5/14/2010
|
0.00 / 0.00%
|
33.90
|
34.00
|
31.00
|
33.00
|
33.03
|
15.27
|
54,500
|
|
|
5/13/2010
|
+0.80 / +2.48%
|
31.90
|
33.80
|
29.40
|
33.00
|
32.46
|
15.27
|
131,000
|
|
|
5/12/2010
|
-1.30 / -3.88%
|
32.10
|
32.20
|
31.40
|
32.20
|
31.59
|
14.90
|
91,700
|
|
|
5/11/2010
|
-2.90 / -7.97%
|
35.50
|
35.50
|
33.40
|
33.50
|
33.66
|
15.51
|
43,500
|
|
|
5/10/2010
|
-0.70 / -1.89%
|
39.30
|
39.30
|
34.30
|
36.40
|
35.87
|
16.85
|
106,400
|
|
|
5/7/2010
|
+2.30 / +6.61%
|
37.10
|
37.10
|
33.60
|
37.10
|
36.78
|
17.17
|
202,500
|
|
|
5/6/2010
|
+0.90 / +2.65%
|
34.20
|
34.80
|
34.10
|
34.80
|
34.70
|
16.11
|
16,800
|
|
|
5/5/2010
|
-0.20 / -0.59%
|
32.00
|
33.90
|
32.00
|
33.90
|
32.63
|
15.69
|
75,100
|
|
|
5/4/2010
|
-0.90 / -2.57%
|
35.00
|
35.10
|
33.10
|
34.10
|
33.74
|
15.78
|
81,000
|
|
|
4/29/2010
|
-0.50 / -1.41%
|
36.50
|
36.50
|
32.50
|
35.00
|
34.14
|
16.20
|
92,400
|
|
|
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
|
|
|