|
Closing price on 8/4/2014
|
|
| Open |
11.00 |
| High |
11.10 |
| Low |
10.90 |
| Volume |
70,300 |
| Split-adjusted Price |
4.68 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2014
|
0.00 / 0.00%
|
11.00
|
11.10
|
10.90
|
11.10
|
11.10
|
4.68
|
70,300
|
|
|
8/1/2014
|
-0.40 / -3.48%
|
11.00
|
11.40
|
10.90
|
11.10
|
11.10
|
4.68
|
16,640
|
|
|
7/31/2014
|
+0.50 / +4.55%
|
10.80
|
11.50
|
10.80
|
11.50
|
11.50
|
4.85
|
87,320
|
|
|
7/30/2014
|
-0.30 / -2.65%
|
10.80
|
11.10
|
10.60
|
11.00
|
11.00
|
4.64
|
184,420
|
|
|
7/29/2014
|
+0.20 / +1.80%
|
11.30
|
11.30
|
11.00
|
11.30
|
11.30
|
4.77
|
39,450
|
|
|
7/28/2014
|
-0.80 / -6.72%
|
11.70
|
11.80
|
11.10
|
11.10
|
11.10
|
4.68
|
248,300
|
|
|
7/25/2014
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.90
|
11.90
|
11.90
|
5.02
|
721,600
|
|
|
7/24/2014
|
0.00 / 0.00%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
5.02
|
42,440
|
|
|
7/23/2014
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.70
|
11.90
|
11.90
|
5.02
|
97,840
|
|
|
7/22/2014
|
-0.10 / -0.83%
|
12.10
|
12.10
|
11.90
|
12.00
|
12.00
|
5.06
|
73,510
|
|
|
7/21/2014
|
0.00 / 0.00%
|
12.10
|
12.20
|
11.80
|
12.10
|
12.10
|
5.11
|
191,540
|
|
|
7/18/2014
|
+0.20 / +1.68%
|
11.80
|
12.40
|
11.80
|
12.10
|
12.10
|
5.11
|
345,540
|
|
|
7/17/2014
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.90
|
5.02
|
76,810
|
|
|
7/16/2014
|
+0.20 / +1.71%
|
11.80
|
12.40
|
11.80
|
11.90
|
11.90
|
5.02
|
389,260
|
|
|
7/15/2014
|
0.00 / 0.00%
|
11.60
|
11.90
|
11.60
|
11.70
|
11.70
|
4.94
|
97,640
|
|
|
7/14/2014
|
-0.20 / -1.68%
|
11.90
|
11.90
|
11.60
|
11.70
|
11.70
|
4.94
|
10,960
|
|
|
7/11/2014
|
+0.30 / +2.59%
|
11.60
|
11.90
|
11.40
|
11.90
|
11.90
|
5.02
|
94,430
|
|
|
7/10/2014
|
-0.30 / -2.52%
|
11.70
|
11.90
|
11.60
|
11.60
|
11.60
|
4.90
|
73,960
|
|
|
7/9/2014
|
-0.10 / -0.83%
|
11.80
|
12.10
|
11.70
|
11.90
|
11.90
|
5.02
|
67,860
|
|
|
7/8/2014
|
+0.20 / +1.69%
|
11.90
|
12.00
|
11.60
|
12.00
|
12.00
|
5.06
|
61,140
|
|
|
7/7/2014
|
-0.50 / -4.07%
|
12.10
|
12.30
|
11.80
|
11.80
|
11.80
|
4.98
|
116,090
|
|
|
7/4/2014
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.00
|
12.30
|
12.30
|
5.19
|
130,980
|
|
|
7/3/2014
|
-0.20 / -1.60%
|
12.80
|
12.90
|
12.10
|
12.30
|
12.30
|
5.19
|
106,860
|
|
|
7/2/2014
|
+0.70 / +5.93%
|
11.90
|
12.50
|
11.80
|
12.50
|
12.50
|
5.28
|
236,710
|
|
|
7/1/2014
|
+0.20 / +1.72%
|
11.50
|
11.90
|
11.50
|
11.80
|
11.80
|
4.98
|
113,740
|
|
|
6/30/2014
|
-0.30 / -2.52%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.60
|
4.90
|
402,270
|
|
|
6/27/2014
|
+0.10 / +0.85%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.90
|
5.02
|
53,110
|
|
|
6/26/2014
|
+0.10 / +0.85%
|
11.70
|
11.80
|
11.40
|
11.80
|
11.80
|
4.98
|
89,740
|
|
|
6/25/2014
|
0.00 / 0.00%
|
11.40
|
11.80
|
11.20
|
11.70
|
11.70
|
4.94
|
153,620
|
|
|
6/24/2014
|
+0.20 / +1.74%
|
11.10
|
11.70
|
11.10
|
11.70
|
11.70
|
4.94
|
140,380
|
|
|