|
Closing price on 4/22/2014
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
10.60 |
| Volume |
235,160 |
| Split-adjusted Price |
4.68 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/22/2014
|
-0.20 / -1.77%
|
11.20
|
11.30
|
10.60
|
11.10
|
11.10
|
4.68
|
235,160
|
|
|
4/21/2014
|
-0.30 / -2.59%
|
11.70
|
11.70
|
11.10
|
11.30
|
11.30
|
4.77
|
223,200
|
|
|
4/18/2014
|
0.00 / 0.00%
|
11.90
|
12.20
|
11.40
|
11.60
|
11.60
|
4.90
|
823,690
|
|
|
4/17/2014
|
+0.70 / +6.42%
|
11.00
|
11.60
|
11.00
|
11.60
|
11.60
|
4.90
|
412,980
|
|
|
4/16/2014
|
-0.40 / -3.54%
|
11.30
|
11.30
|
10.60
|
10.90
|
10.90
|
4.60
|
307,340
|
|
|
4/15/2014
|
-0.40 / -3.42%
|
11.60
|
11.60
|
11.30
|
11.30
|
11.30
|
4.77
|
171,160
|
|
|
4/14/2014
|
-0.40 / -3.31%
|
12.10
|
12.10
|
11.60
|
11.70
|
11.70
|
4.94
|
278,350
|
|
|
4/11/2014
|
+0.50 / +4.31%
|
11.50
|
12.10
|
11.20
|
12.10
|
12.10
|
5.11
|
387,090
|
|
|
4/10/2014
|
+0.10 / +0.87%
|
11.50
|
11.70
|
11.30
|
11.60
|
11.60
|
4.90
|
400,570
|
|
|
4/8/2014
|
+0.40 / +3.60%
|
11.10
|
11.70
|
11.10
|
11.50
|
11.50
|
4.85
|
463,390
|
|
|
4/7/2014
|
-0.30 / -2.63%
|
11.20
|
11.40
|
11.10
|
11.10
|
11.10
|
4.68
|
191,670
|
|
|
4/4/2014
|
0.00 / 0.00%
|
11.20
|
11.40
|
10.80
|
11.40
|
11.40
|
4.81
|
342,950
|
|
|
4/3/2014
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.10
|
11.40
|
11.40
|
4.81
|
235,340
|
|
|
4/2/2014
|
-0.40 / -3.42%
|
11.70
|
11.70
|
10.90
|
11.30
|
11.30
|
4.77
|
840,430
|
|
|
4/1/2014
|
-0.50 / -4.10%
|
12.20
|
12.30
|
11.40
|
11.70
|
11.70
|
4.94
|
673,260
|
|
|
3/31/2014
|
+0.30 / +2.52%
|
12.50
|
12.50
|
11.80
|
12.20
|
12.20
|
5.15
|
433,810
|
|
|
3/28/2014
|
+0.70 / +6.25%
|
11.80
|
11.90
|
11.30
|
11.90
|
11.90
|
5.02
|
951,410
|
|
|
3/27/2014
|
+0.70 / +6.67%
|
10.40
|
11.20
|
10.30
|
11.20
|
11.20
|
4.73
|
764,920
|
|
|
3/26/2014
|
-0.70 / -6.25%
|
11.90
|
11.90
|
10.50
|
10.50
|
10.50
|
4.43
|
1,080,120
|
|
|
3/25/2014
|
+0.70 / +6.67%
|
11.20
|
11.20
|
10.70
|
11.20
|
11.20
|
4.73
|
432,300
|
|
|
3/24/2014
|
+0.60 / +6.06%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.43
|
64,340
|
|
|
3/21/2014
|
+0.60 / +6.45%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
4.18
|
564,140
|
|
|
3/20/2014
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.30
|
9.30
|
3.92
|
390,730
|
|
|
3/19/2014
|
0.00 / 0.00%
|
9.10
|
9.50
|
9.10
|
9.30
|
9.30
|
3.92
|
662,140
|
|
|
3/18/2014
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.10
|
9.30
|
9.30
|
3.92
|
711,450
|
|
|
3/17/2014
|
+0.60 / +6.90%
|
9.30
|
9.30
|
9.20
|
9.30
|
9.30
|
3.92
|
269,160
|
|
|
3/14/2014
|
+0.50 / +6.10%
|
8.50
|
8.70
|
8.40
|
8.70
|
8.70
|
3.67
|
353,260
|
|
|
3/13/2014
|
+0.50 / +6.49%
|
8.20
|
8.20
|
7.80
|
8.20
|
8.20
|
3.46
|
1,821,500
|
|
|
3/12/2014
|
+0.50 / +6.94%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.70
|
3.25
|
377,970
|
|
|
3/11/2014
|
-0.20 / -2.70%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.20
|
3.04
|
242,150
|
|
|