|
Closing price on 10/19/2015
|
|
| Open |
16.30 |
| High |
16.60 |
| Low |
16.20 |
| Volume |
148,570 |
| Split-adjusted Price |
8.22 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2015
|
+0.30 / +1.85%
|
16.30
|
16.60
|
16.20
|
16.50
|
16.50
|
8.22
|
148,570
|
|
|
10/16/2015
|
+0.20 / +1.25%
|
16.20
|
16.60
|
16.10
|
16.20
|
16.36
|
8.07
|
104,930
|
|
|
10/15/2015
|
+0.60 / +3.90%
|
15.50
|
16.00
|
15.50
|
16.00
|
15.84
|
7.97
|
1,808,270
|
|
|
10/14/2015
|
+0.10 / +0.65%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.35
|
7.67
|
3,342,700
|
|
|
10/13/2015
|
+0.20 / +1.32%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.13
|
7.62
|
8,130
|
|
|
10/12/2015
|
-0.20 / -1.31%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.05
|
7.52
|
272,240
|
|
|
10/9/2015
|
-0.40 / -2.55%
|
15.50
|
15.60
|
15.30
|
15.30
|
15.41
|
7.62
|
2,656,490
|
|
|
10/8/2015
|
+0.20 / +1.29%
|
15.90
|
15.90
|
15.70
|
15.70
|
15.80
|
7.82
|
3,000
|
|
|
10/7/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.30
|
15.50
|
15.43
|
7.72
|
30,660
|
|
|
10/6/2015
|
0.00 / 0.00%
|
15.00
|
15.80
|
15.00
|
15.30
|
15.47
|
7.62
|
12,350
|
|
|
10/5/2015
|
-0.70 / -4.38%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
7.62
|
236,160
|
|
|
10/2/2015
|
+0.20 / +1.27%
|
15.20
|
16.00
|
15.20
|
16.00
|
15.99
|
7.97
|
9,820
|
|
|
10/1/2015
|
-0.80 / -4.82%
|
15.60
|
16.30
|
15.60
|
15.80
|
16.20
|
7.87
|
761,910
|
|
|
9/30/2015
|
+0.60 / +3.75%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.53
|
8.27
|
298,450
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.72
|
7.97
|
100,860
|
|
|
9/28/2015
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.30
|
7.97
|
717,770
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.00
|
16.00
|
15.22
|
7.97
|
23,350
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
7.97
|
1,590
|
|
|
9/23/2015
|
+0.30 / +1.91%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.20
|
7.97
|
15,330
|
|
|
9/22/2015
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.00
|
7.82
|
12,500
|
|
|
9/21/2015
|
-1.00 / -5.92%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
7.92
|
12,537,310
|
|
|
9/18/2015
|
+1.10 / +6.96%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.50
|
8.42
|
855,560
|
|
|
9/17/2015
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
7.87
|
120
|
|
|
9/16/2015
|
+0.60 / +3.92%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.83
|
7.92
|
62,990
|
|
|
9/15/2015
|
+0.90 / +6.25%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.75
|
7.62
|
71,930
|
|
|
9/14/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.27
|
7.17
|
132,930
|
|
|
9/11/2015
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.58
|
7.22
|
86,380
|
|
|
9/10/2015
|
-0.30 / -1.96%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.45
|
7.47
|
7,130
|
|
|
9/9/2015
|
+0.90 / +6.25%
|
14.50
|
15.30
|
14.40
|
15.30
|
14.52
|
7.62
|
16,670
|
|
|
9/8/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.23
|
7.17
|
147,650
|
|
|