|
Closing price on 10/9/2014
|
|
| Open |
18.60 |
| High |
19.00 |
| Low |
17.70 |
| Volume |
1,120,140 |
| Split-adjusted Price |
7.47 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2014
|
-0.90 / -4.84%
|
18.60
|
19.00
|
17.70
|
17.70
|
17.70
|
7.47
|
1,120,140
|
|
|
10/8/2014
|
-0.50 / -2.62%
|
19.00
|
19.30
|
18.20
|
18.60
|
18.60
|
7.85
|
919,140
|
|
|
10/7/2014
|
-0.20 / -1.04%
|
19.50
|
19.70
|
19.00
|
19.10
|
19.10
|
8.06
|
489,750
|
|
|
10/6/2014
|
+0.40 / +2.12%
|
19.40
|
19.80
|
19.00
|
19.30
|
19.30
|
8.14
|
442,720
|
|
|
10/3/2014
|
-0.30 / -1.56%
|
19.00
|
20.00
|
18.70
|
18.90
|
18.90
|
7.98
|
665,040
|
|
|
10/2/2014
|
+0.30 / +1.59%
|
20.20
|
20.20
|
19.20
|
19.20
|
19.20
|
8.10
|
1,816,630
|
|
|
10/1/2014
|
+1.20 / +6.78%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
7.98
|
300,280
|
|
|
9/30/2014
|
+1.10 / +6.63%
|
16.40
|
17.70
|
16.40
|
17.70
|
17.70
|
7.47
|
1,025,830
|
|
|
9/29/2014
|
-0.10 / -0.60%
|
16.50
|
16.90
|
16.50
|
16.60
|
16.60
|
7.01
|
394,710
|
|
|
9/26/2014
|
-0.30 / -1.76%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
7.05
|
535,180
|
|
|
9/25/2014
|
+1.10 / +6.92%
|
16.00
|
17.00
|
15.90
|
17.00
|
17.00
|
7.17
|
903,490
|
|
|
9/24/2014
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.70
|
15.90
|
15.90
|
6.71
|
435,670
|
|
|
9/23/2014
|
0.00 / 0.00%
|
15.90
|
16.20
|
15.90
|
15.90
|
15.90
|
6.71
|
358,790
|
|
|
9/22/2014
|
+0.10 / +0.63%
|
16.20
|
16.90
|
15.80
|
15.90
|
15.90
|
6.71
|
436,240
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.30
|
15.80
|
15.80
|
6.67
|
422,830
|
|
|
9/18/2014
|
-1.00 / -5.95%
|
16.80
|
16.90
|
15.70
|
15.80
|
15.80
|
6.67
|
707,620
|
|
|
9/17/2014
|
-0.30 / -1.75%
|
17.30
|
17.80
|
16.80
|
16.80
|
16.80
|
7.09
|
624,680
|
|
|
9/16/2014
|
+1.10 / +6.88%
|
16.50
|
17.10
|
16.00
|
17.10
|
17.10
|
7.22
|
1,775,950
|
|
|
9/15/2014
|
+0.30 / +1.91%
|
16.30
|
16.60
|
15.80
|
16.00
|
16.00
|
6.75
|
757,570
|
|
|
9/12/2014
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
6.63
|
461,950
|
|
|
9/11/2014
|
+0.60 / +4.08%
|
14.60
|
15.70
|
14.40
|
15.30
|
15.30
|
6.46
|
618,990
|
|
|
9/10/2014
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.00
|
14.70
|
14.70
|
6.20
|
453,690
|
|
|
9/9/2014
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.70
|
14.70
|
14.70
|
6.20
|
1,029,090
|
|
|
9/8/2014
|
+0.30 / +1.94%
|
15.50
|
16.50
|
15.50
|
15.80
|
15.80
|
6.67
|
905,210
|
|
|
9/5/2014
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.50
|
6.54
|
494,820
|
|
|
9/4/2014
|
+0.30 / +1.96%
|
15.50
|
16.00
|
15.00
|
15.60
|
15.60
|
6.58
|
752,200
|
|
|
9/3/2014
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.46
|
288,040
|
|
|
8/29/2014
|
+0.90 / +6.72%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
6.03
|
1,081,740
|
|
|
8/28/2014
|
+0.80 / +6.35%
|
12.80
|
13.40
|
12.60
|
13.40
|
13.40
|
5.65
|
767,150
|
|
|
8/27/2014
|
+0.10 / +0.80%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.60
|
5.32
|
377,010
|
|
|