|
Closing price on 3/20/2015
|
|
| Open |
14.60 |
| High |
14.70 |
| Low |
14.50 |
| Volume |
83,850 |
| Split-adjusted Price |
7.22 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
-0.20 / -1.36%
|
14.60
|
14.70
|
14.50
|
14.50
|
14.52
|
7.22
|
83,850
|
|
|
3/19/2015
|
+0.50 / +3.52%
|
14.20
|
14.90
|
14.20
|
14.70
|
14.70
|
7.32
|
394,430
|
|
|
3/18/2015
|
-0.10 / -0.70%
|
14.30
|
14.30
|
13.80
|
14.20
|
14.20
|
7.07
|
299,540
|
|
|
3/17/2015
|
-0.20 / -1.38%
|
14.30
|
14.60
|
14.30
|
14.30
|
14.30
|
7.12
|
205,380
|
|
|
3/16/2015
|
-0.40 / -2.68%
|
14.90
|
14.90
|
14.20
|
14.50
|
14.50
|
7.22
|
100,740
|
|
|
3/13/2015
|
-0.30 / -1.97%
|
15.20
|
15.40
|
14.80
|
14.90
|
14.90
|
7.42
|
106,710
|
|
|
3/12/2015
|
0.00 / 0.00%
|
15.00
|
15.20
|
14.30
|
15.20
|
15.20
|
7.57
|
321,800
|
|
|
3/11/2015
|
-1.10 / -6.75%
|
16.40
|
16.40
|
15.20
|
15.20
|
15.20
|
7.57
|
914,420
|
|
|
3/10/2015
|
-0.50 / -2.98%
|
16.10
|
16.70
|
16.00
|
16.30
|
16.30
|
8.12
|
352,040
|
|
|
3/9/2015
|
0.00 / 0.00%
|
17.00
|
17.30
|
16.70
|
16.80
|
16.80
|
8.37
|
536,830
|
|
|
3/6/2015
|
+0.30 / +1.82%
|
16.50
|
17.20
|
16.50
|
16.80
|
16.80
|
8.37
|
1,874,320
|
|
|
3/5/2015
|
+0.80 / +5.10%
|
16.10
|
16.70
|
16.00
|
16.50
|
16.50
|
8.22
|
1,014,530
|
|
|
3/4/2015
|
+1.00 / +6.80%
|
14.70
|
15.70
|
14.70
|
15.70
|
15.70
|
7.82
|
672,880
|
|
|
3/3/2015
|
-0.30 / -2.00%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.70
|
7.32
|
414,040
|
|
|
3/2/2015
|
+0.90 / +6.38%
|
14.10
|
15.00
|
14.10
|
15.00
|
15.00
|
7.47
|
932,770
|
|
|
2/27/2015
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
14.10
|
7.02
|
609,570
|
|
|
2/26/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.00
|
13.20
|
13.20
|
6.58
|
130,040
|
|
|
2/25/2015
|
+0.20 / +1.54%
|
13.10
|
13.30
|
12.90
|
13.20
|
13.20
|
6.58
|
263,320
|
|
|
2/24/2015
|
+0.20 / +1.56%
|
12.90
|
13.00
|
12.20
|
13.00
|
13.00
|
6.48
|
129,980
|
|
|
2/13/2015
|
+0.70 / +5.79%
|
12.10
|
12.90
|
12.10
|
12.80
|
12.80
|
6.38
|
420,120
|
|
|
2/12/2015
|
+0.10 / +0.83%
|
12.00
|
12.10
|
11.80
|
12.10
|
12.10
|
6.03
|
129,590
|
|
|
2/11/2015
|
-0.10 / -0.83%
|
12.20
|
12.20
|
11.70
|
12.00
|
12.00
|
5.98
|
240,670
|
|
|
2/10/2015
|
-0.20 / -1.63%
|
12.40
|
12.50
|
12.10
|
12.10
|
12.10
|
6.03
|
170,650
|
|
|
2/9/2015
|
-0.20 / -1.60%
|
12.40
|
12.50
|
12.30
|
12.30
|
12.30
|
6.13
|
236,950
|
|
|
2/6/2015
|
-0.10 / -0.79%
|
12.60
|
12.60
|
12.30
|
12.50
|
12.50
|
6.23
|
179,430
|
|
|
2/5/2015
|
+0.10 / +0.80%
|
12.50
|
12.70
|
12.50
|
12.60
|
12.60
|
6.28
|
89,590
|
|
|
2/4/2015
|
+0.20 / +1.63%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
6.23
|
143,370
|
|
|
2/3/2015
|
0.00 / 0.00%
|
12.30
|
12.50
|
12.30
|
12.30
|
12.30
|
6.13
|
90,060
|
|
|
2/2/2015
|
-0.50 / -3.91%
|
12.60
|
12.70
|
12.30
|
12.30
|
12.30
|
6.13
|
49,260
|
|
|
1/30/2015
|
-0.20 / -1.54%
|
12.80
|
12.90
|
12.70
|
12.80
|
12.80
|
6.38
|
146,480
|
|
|