|
Closing price on 7/20/2015
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
16.10 |
| Volume |
111,640 |
| Split-adjusted Price |
8.22 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/20/2015
|
-0.10 / -0.60%
|
16.60
|
16.60
|
16.10
|
16.50
|
16.34
|
8.22
|
111,640
|
|
|
7/17/2015
|
+0.50 / +3.11%
|
16.30
|
16.60
|
16.00
|
16.60
|
16.33
|
8.27
|
149,320
|
|
|
7/16/2015
|
-0.40 / -2.42%
|
15.80
|
16.30
|
15.80
|
16.10
|
16.18
|
8.02
|
3,427,640
|
|
|
7/15/2015
|
+0.20 / +1.23%
|
16.30
|
16.50
|
15.90
|
16.50
|
16.30
|
8.22
|
244,120
|
|
|
7/14/2015
|
-0.40 / -2.40%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.43
|
8.12
|
244,560
|
|
|
7/13/2015
|
+0.70 / +4.38%
|
16.20
|
16.80
|
16.20
|
16.70
|
16.56
|
8.32
|
356,760
|
|
|
7/10/2015
|
-0.10 / -0.62%
|
16.10
|
16.60
|
15.00
|
16.00
|
16.12
|
7.97
|
320,140
|
|
|
7/9/2015
|
+1.00 / +6.62%
|
15.10
|
16.10
|
15.00
|
16.10
|
15.88
|
8.02
|
2,790,340
|
|
|
7/8/2015
|
+0.30 / +2.03%
|
14.80
|
15.10
|
14.60
|
15.10
|
14.84
|
7.52
|
534,080
|
|
|
7/7/2015
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.70
|
14.80
|
14.89
|
7.37
|
299,900
|
|
|
7/6/2015
|
+0.20 / +1.36%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.71
|
7.42
|
711,080
|
|
|
7/3/2015
|
+0.20 / +1.38%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.59
|
7.32
|
221,350
|
|
|
7/2/2015
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.20
|
14.50
|
14.51
|
7.22
|
625,380
|
|
|
7/1/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.40
|
14.40
|
14.52
|
7.17
|
238,800
|
|
|
6/30/2015
|
+0.50 / +3.57%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.44
|
7.22
|
1,015,449
|
|
|
6/29/2015
|
-0.50 / -3.45%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.41
|
6.97
|
499,900
|
|
|
6/26/2015
|
+0.50 / +3.57%
|
14.20
|
14.50
|
13.90
|
14.50
|
14.27
|
7.22
|
436,490
|
|
|
6/25/2015
|
-0.60 / -4.11%
|
14.60
|
14.70
|
14.00
|
14.00
|
14.18
|
6.97
|
140,290
|
|
|
6/24/2015
|
+0.40 / +2.82%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.46
|
7.27
|
320,760
|
|
|
6/23/2015
|
+0.60 / +4.41%
|
13.60
|
14.20
|
13.60
|
14.20
|
14.06
|
7.07
|
352,880
|
|
|
6/22/2015
|
+0.30 / +2.26%
|
13.20
|
13.70
|
13.20
|
13.60
|
13.25
|
6.77
|
1,056,860
|
|
|
6/19/2015
|
+0.10 / +0.76%
|
13.50
|
13.50
|
13.20
|
13.30
|
13.35
|
6.62
|
389,970
|
|
|
6/18/2015
|
+0.60 / +4.76%
|
12.80
|
13.20
|
12.80
|
13.20
|
13.14
|
6.58
|
322,430
|
|
|
6/17/2015
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.87
|
6.28
|
372,290
|
|
|
6/16/2015
|
-0.10 / -0.79%
|
13.00
|
13.00
|
12.60
|
12.60
|
12.82
|
6.28
|
141,620
|
|
|
6/15/2015
|
-0.10 / -0.78%
|
12.80
|
13.00
|
12.70
|
12.70
|
12.86
|
6.33
|
123,860
|
|
|
6/12/2015
|
0.00 / 0.00%
|
13.10
|
13.10
|
12.70
|
12.80
|
12.86
|
6.38
|
172,650
|
|
|
6/11/2015
|
+0.30 / +2.40%
|
12.40
|
13.20
|
12.40
|
12.80
|
12.82
|
6.38
|
401,060
|
|
|
6/10/2015
|
+0.30 / +2.46%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.46
|
6.23
|
199,670
|
|
|
6/9/2015
|
-0.30 / -2.40%
|
12.50
|
12.60
|
12.20
|
12.20
|
12.43
|
6.08
|
354,670
|
|
|