|
Closing price on 6/1/2015
|
|
| Open |
11.90 |
| High |
12.20 |
| Low |
11.90 |
| Volume |
239,430 |
| Split-adjusted Price |
6.03 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2015
|
+0.30 / +2.54%
|
11.90
|
12.20
|
11.90
|
12.10
|
12.07
|
6.03
|
239,430
|
|
|
5/29/2015
|
-0.40 / -3.28%
|
12.20
|
12.30
|
11.80
|
11.80
|
12.22
|
5.88
|
330,810
|
|
|
5/28/2015
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.10
|
12.20
|
12.32
|
6.08
|
336,740
|
|
|
5/27/2015
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.21
|
6.08
|
327,010
|
|
|
5/26/2015
|
+0.10 / +0.83%
|
12.00
|
12.60
|
12.00
|
12.10
|
12.34
|
6.03
|
492,340
|
|
|
5/25/2015
|
+0.10 / +0.84%
|
12.20
|
12.20
|
12.00
|
12.00
|
12.07
|
5.98
|
213,400
|
|
|
5/22/2015
|
-0.20 / -1.65%
|
12.10
|
12.10
|
11.90
|
11.90
|
12.02
|
5.93
|
304,670
|
|
|
5/21/2015
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.00
|
12.10
|
12.24
|
6.03
|
227,360
|
|
|
5/20/2015
|
+0.70 / +6.14%
|
11.50
|
12.10
|
11.50
|
12.10
|
12.04
|
6.03
|
816,570
|
|
|
5/19/2015
|
+0.20 / +1.79%
|
11.40
|
11.70
|
11.30
|
11.40
|
11.50
|
5.68
|
372,550
|
|
|
5/18/2015
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.23
|
5.58
|
694,790
|
|
|
5/15/2015
|
-0.20 / -1.75%
|
11.50
|
11.50
|
11.20
|
11.20
|
11.39
|
5.58
|
521,350
|
|
|
5/14/2015
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.20
|
11.40
|
11.37
|
5.68
|
275,390
|
|
|
5/13/2015
|
+0.30 / +2.73%
|
11.00
|
11.40
|
11.00
|
11.30
|
11.20
|
5.63
|
392,390
|
|
|
5/12/2015
|
-0.10 / -0.90%
|
11.10
|
11.30
|
10.90
|
11.00
|
11.05
|
5.48
|
341,000
|
|
|
5/11/2015
|
+0.30 / +2.78%
|
10.80
|
11.40
|
10.80
|
11.10
|
11.11
|
5.53
|
489,680
|
|
|
5/8/2015
|
+0.20 / +1.89%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.83
|
5.38
|
265,420
|
|
|
5/7/2015
|
+0.40 / +3.92%
|
10.20
|
10.90
|
10.20
|
10.60
|
10.65
|
5.28
|
511,330
|
|
|
5/6/2015
|
-0.70 / -6.42%
|
11.00
|
11.00
|
10.20
|
10.20
|
10.44
|
5.08
|
457,380
|
|
|
5/5/2015
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.40
|
10.90
|
10.75
|
5.43
|
281,340
|
|
|
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
|
|
|