|
Closing price on 12/3/2014
|
|
| Open |
16.40 |
| High |
17.30 |
| Low |
16.40 |
| Volume |
614,430 |
| Split-adjusted Price |
7.13 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2014
|
+0.40 / +2.42%
|
16.40
|
17.30
|
16.40
|
16.90
|
16.90
|
7.13
|
614,430
|
|
|
12/2/2014
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.30
|
16.50
|
16.50
|
6.96
|
440,980
|
|
|
12/1/2014
|
0.00 / 0.00%
|
16.50
|
16.80
|
16.50
|
16.50
|
16.50
|
6.96
|
152,870
|
|
|
11/28/2014
|
+0.10 / +0.61%
|
16.40
|
16.70
|
16.30
|
16.50
|
16.50
|
6.96
|
160,090
|
|
|
11/27/2014
|
+0.50 / +3.14%
|
16.20
|
16.70
|
15.90
|
16.40
|
16.40
|
6.92
|
551,700
|
|
|
11/26/2014
|
-0.20 / -1.24%
|
16.20
|
16.40
|
15.90
|
15.90
|
15.90
|
6.71
|
319,370
|
|
|
11/25/2014
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.10
|
16.10
|
16.10
|
6.79
|
104,300
|
|
|
11/24/2014
|
-0.20 / -1.23%
|
16.30
|
16.30
|
15.90
|
16.10
|
16.10
|
6.79
|
255,370
|
|
|
11/21/2014
|
-0.10 / -0.61%
|
16.40
|
17.00
|
16.30
|
16.30
|
16.30
|
6.88
|
464,300
|
|
|
11/20/2014
|
+0.10 / +0.61%
|
16.30
|
16.60
|
16.30
|
16.40
|
16.40
|
6.92
|
265,450
|
|
|
11/19/2014
|
-0.40 / -2.40%
|
16.60
|
16.80
|
16.30
|
16.30
|
16.30
|
6.88
|
363,970
|
|
|
11/18/2014
|
-0.40 / -2.34%
|
17.10
|
17.10
|
16.70
|
16.70
|
16.70
|
7.05
|
350,510
|
|
|
11/17/2014
|
-0.20 / -1.16%
|
17.20
|
17.20
|
16.90
|
17.10
|
17.10
|
7.22
|
222,360
|
|
|
11/14/2014
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.00
|
17.30
|
17.30
|
7.30
|
329,030
|
|
|
11/13/2014
|
+0.40 / +2.35%
|
17.00
|
17.60
|
17.00
|
17.40
|
17.40
|
7.34
|
346,210
|
|
|
11/12/2014
|
-0.10 / -0.58%
|
17.10
|
17.30
|
17.00
|
17.00
|
17.00
|
7.17
|
211,360
|
|
|
11/11/2014
|
-0.10 / -0.58%
|
17.20
|
17.40
|
17.00
|
17.10
|
17.10
|
7.22
|
386,540
|
|
|
11/10/2014
|
-0.40 / -2.27%
|
17.60
|
17.60
|
17.20
|
17.20
|
17.20
|
7.26
|
282,530
|
|
|
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
|
|
|