|
Closing price on 11/7/2014
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
17.20 |
| Volume |
246,700 |
| Split-adjusted Price |
7.43 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2014
|
+0.30 / +1.73%
|
17.40
|
17.60
|
17.20
|
17.60
|
17.60
|
7.43
|
246,700
|
|
|
11/6/2014
|
+0.30 / +1.76%
|
17.50
|
17.90
|
17.30
|
17.30
|
17.30
|
7.30
|
728,220
|
|
|
11/5/2014
|
0.00 / 0.00%
|
17.00
|
17.40
|
16.60
|
17.00
|
17.00
|
7.17
|
430,870
|
|
|
11/4/2014
|
-0.70 / -3.95%
|
17.30
|
17.80
|
16.90
|
17.00
|
17.00
|
7.17
|
420,720
|
|
|
11/3/2014
|
+1.10 / +6.63%
|
16.90
|
17.70
|
16.80
|
17.70
|
17.70
|
7.47
|
699,910
|
|
|
10/31/2014
|
+0.90 / +5.73%
|
15.70
|
16.60
|
15.70
|
16.60
|
16.60
|
7.01
|
609,300
|
|
|
10/30/2014
|
-0.40 / -2.48%
|
16.10
|
16.10
|
15.70
|
15.70
|
15.70
|
6.63
|
350,820
|
|
|
10/29/2014
|
+0.30 / +1.90%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.10
|
6.79
|
219,980
|
|
|
10/28/2014
|
+0.30 / +1.94%
|
15.50
|
15.90
|
15.50
|
15.80
|
15.80
|
6.67
|
276,380
|
|
|
10/27/2014
|
-0.70 / -4.32%
|
16.00
|
16.30
|
15.50
|
15.50
|
15.50
|
6.54
|
415,080
|
|
|
10/24/2014
|
-0.20 / -1.22%
|
16.30
|
16.50
|
16.00
|
16.20
|
16.20
|
6.84
|
345,750
|
|
|
10/23/2014
|
-0.20 / -1.20%
|
16.50
|
17.10
|
16.20
|
16.40
|
16.40
|
6.92
|
529,900
|
|
|
10/22/2014
|
+0.10 / +0.61%
|
16.60
|
16.80
|
16.30
|
16.60
|
16.60
|
7.01
|
329,740
|
|
|
10/21/2014
|
+0.40 / +2.48%
|
16.00
|
17.00
|
15.70
|
16.50
|
16.50
|
6.96
|
560,700
|
|
|
10/20/2014
|
-0.60 / -3.59%
|
16.70
|
16.70
|
16.10
|
16.10
|
16.10
|
6.79
|
380,050
|
|
|
10/17/2014
|
0.00 / 0.00%
|
16.30
|
16.90
|
15.90
|
16.70
|
16.70
|
7.05
|
612,420
|
|
|
10/16/2014
|
-1.20 / -6.70%
|
17.80
|
17.80
|
16.70
|
16.70
|
16.70
|
7.05
|
864,610
|
|
|
10/15/2014
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.90
|
17.90
|
7.55
|
417,010
|
|
|
10/14/2014
|
-0.90 / -4.76%
|
18.90
|
19.10
|
18.00
|
18.00
|
18.00
|
7.60
|
567,430
|
|
|
10/13/2014
|
+0.50 / +2.72%
|
18.50
|
19.20
|
18.30
|
18.90
|
18.90
|
7.98
|
738,450
|
|
|
10/10/2014
|
+0.70 / +3.95%
|
17.50
|
18.90
|
17.30
|
18.40
|
18.40
|
7.77
|
1,237,210
|
|
|
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
|
|
|