|
Closing price on 5/4/2015
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
10.90 |
| Volume |
528,900 |
| Split-adjusted Price |
5.43 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2015
|
-0.80 / -6.84%
|
11.70
|
11.80
|
10.90
|
10.90
|
11.10
|
5.43
|
528,900
|
|
|
4/27/2015
|
-0.10 / -0.85%
|
11.70
|
12.00
|
11.70
|
11.70
|
11.89
|
5.83
|
335,220
|
|
|
4/24/2015
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.80
|
11.80
|
11.90
|
5.88
|
157,460
|
|
|
4/23/2015
|
-0.20 / -1.65%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.05
|
5.93
|
221,050
|
|
|
4/22/2015
|
-0.40 / -3.20%
|
12.20
|
12.40
|
11.90
|
12.10
|
12.15
|
6.03
|
549,160
|
|
|
4/21/2015
|
+0.60 / +5.04%
|
11.80
|
12.70
|
11.80
|
12.50
|
12.47
|
6.23
|
269,570
|
|
|
4/20/2015
|
-0.40 / -3.25%
|
12.30
|
12.40
|
11.90
|
11.90
|
12.04
|
5.93
|
177,100
|
|
|
4/17/2015
|
-0.40 / -3.15%
|
12.70
|
12.80
|
12.30
|
12.30
|
12.53
|
6.13
|
301,440
|
|
|
4/16/2015
|
-0.10 / -0.78%
|
12.90
|
13.10
|
12.70
|
12.70
|
12.94
|
6.33
|
253,340
|
|
|
4/15/2015
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.70
|
12.80
|
12.84
|
6.38
|
105,130
|
|
|
4/14/2015
|
-0.30 / -2.27%
|
13.20
|
13.20
|
12.90
|
12.90
|
13.00
|
6.43
|
100,910
|
|
|
4/13/2015
|
-0.10 / -0.75%
|
13.40
|
13.50
|
13.20
|
13.20
|
13.34
|
6.58
|
112,290
|
|
|
4/10/2015
|
-0.20 / -1.48%
|
13.50
|
13.50
|
13.30
|
13.30
|
13.40
|
6.62
|
153,830
|
|
|
4/9/2015
|
+0.10 / +0.75%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.41
|
6.72
|
139,690
|
|
|
4/8/2015
|
0.00 / 0.00%
|
13.60
|
13.60
|
13.20
|
13.40
|
13.34
|
6.67
|
72,540
|
|
|
4/7/2015
|
+0.30 / +2.29%
|
13.00
|
13.40
|
13.00
|
13.40
|
13.21
|
6.67
|
125,650
|
|
|
4/6/2015
|
0.00 / 0.00%
|
13.10
|
13.30
|
13.10
|
13.10
|
13.17
|
6.53
|
103,070
|
|
|
4/3/2015
|
0.00 / 0.00%
|
13.20
|
13.40
|
13.10
|
13.10
|
13.20
|
6.53
|
162,540
|
|
|
4/2/2015
|
+0.40 / +3.15%
|
12.70
|
13.10
|
12.60
|
13.10
|
12.85
|
6.53
|
208,480
|
|
|
4/1/2015
|
-0.80 / -5.93%
|
13.40
|
13.40
|
12.60
|
12.70
|
12.80
|
6.33
|
178,160
|
|
|
3/31/2015
|
+0.10 / +0.75%
|
13.30
|
13.60
|
13.30
|
13.50
|
13.46
|
6.72
|
81,290
|
|
|
3/30/2015
|
-0.30 / -2.19%
|
13.70
|
13.80
|
13.00
|
13.40
|
13.30
|
6.67
|
362,200
|
|
|
3/27/2015
|
-0.10 / -0.72%
|
13.80
|
13.80
|
13.50
|
13.70
|
13.61
|
6.82
|
95,430
|
|
|
3/26/2015
|
0.00 / 0.00%
|
13.70
|
14.00
|
13.70
|
13.80
|
13.82
|
6.87
|
128,180
|
|
|
3/25/2015
|
+0.30 / +2.22%
|
13.80
|
13.90
|
13.60
|
13.80
|
13.75
|
6.87
|
243,490
|
|
|
3/24/2015
|
-0.50 / -3.57%
|
13.90
|
13.90
|
13.30
|
13.50
|
13.56
|
6.72
|
274,710
|
|
|
3/23/2015
|
-0.50 / -3.45%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.24
|
6.97
|
192,630
|
|
|
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
|
|
|