|
Closing price on 9/19/2014
|
|
| Open |
15.80 |
| High |
16.30 |
| Low |
15.30 |
| Volume |
422,830 |
| Split-adjusted Price |
6.67 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/19/2014
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.30
|
15.80
|
15.80
|
6.67
|
422,830
|
|
|
9/18/2014
|
-1.00 / -5.95%
|
16.80
|
16.90
|
15.70
|
15.80
|
15.80
|
6.67
|
707,620
|
|
|
9/17/2014
|
-0.30 / -1.75%
|
17.30
|
17.80
|
16.80
|
16.80
|
16.80
|
7.09
|
624,680
|
|
|
9/16/2014
|
+1.10 / +6.88%
|
16.50
|
17.10
|
16.00
|
17.10
|
17.10
|
7.22
|
1,775,950
|
|
|
9/15/2014
|
+0.30 / +1.91%
|
16.30
|
16.60
|
15.80
|
16.00
|
16.00
|
6.75
|
757,570
|
|
|
9/12/2014
|
+0.40 / +2.61%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.70
|
6.63
|
461,950
|
|
|
9/11/2014
|
+0.60 / +4.08%
|
14.60
|
15.70
|
14.40
|
15.30
|
15.30
|
6.46
|
618,990
|
|
|
9/10/2014
|
0.00 / 0.00%
|
14.30
|
14.90
|
14.00
|
14.70
|
14.70
|
6.20
|
453,690
|
|
|
9/9/2014
|
-1.10 / -6.96%
|
15.80
|
15.80
|
14.70
|
14.70
|
14.70
|
6.20
|
1,029,090
|
|
|
9/8/2014
|
+0.30 / +1.94%
|
15.50
|
16.50
|
15.50
|
15.80
|
15.80
|
6.67
|
905,210
|
|
|
9/5/2014
|
-0.10 / -0.64%
|
15.40
|
15.50
|
15.10
|
15.50
|
15.50
|
6.54
|
494,820
|
|
|
9/4/2014
|
+0.30 / +1.96%
|
15.50
|
16.00
|
15.00
|
15.60
|
15.60
|
6.58
|
752,200
|
|
|
9/3/2014
|
+1.00 / +6.99%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
6.46
|
288,040
|
|
|
8/29/2014
|
+0.90 / +6.72%
|
14.00
|
14.30
|
14.00
|
14.30
|
14.30
|
6.03
|
1,081,740
|
|
|
8/28/2014
|
+0.80 / +6.35%
|
12.80
|
13.40
|
12.60
|
13.40
|
13.40
|
5.65
|
767,150
|
|
|
8/27/2014
|
+0.10 / +0.80%
|
12.40
|
12.90
|
12.40
|
12.60
|
12.60
|
5.32
|
377,010
|
|
|
8/26/2014
|
-0.40 / -3.10%
|
12.80
|
12.90
|
12.50
|
12.50
|
12.50
|
5.28
|
281,620
|
|
|
8/25/2014
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.80
|
12.90
|
12.90
|
5.44
|
427,530
|
|
|
8/22/2014
|
+0.30 / +2.38%
|
12.70
|
13.20
|
12.70
|
12.90
|
12.90
|
5.44
|
584,920
|
|
|
8/21/2014
|
0.00 / 0.00%
|
12.60
|
13.00
|
12.60
|
12.60
|
12.60
|
5.32
|
494,640
|
|
|
8/20/2014
|
+0.70 / +5.88%
|
11.90
|
12.70
|
11.90
|
12.60
|
12.60
|
5.32
|
725,090
|
|
|
8/19/2014
|
0.00 / 0.00%
|
11.80
|
12.30
|
11.80
|
11.90
|
11.90
|
5.02
|
189,530
|
|
|
8/18/2014
|
-0.40 / -3.25%
|
12.30
|
12.30
|
11.90
|
11.90
|
11.90
|
5.02
|
176,970
|
|
|
8/15/2014
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.10
|
12.30
|
12.30
|
5.19
|
289,140
|
|
|
8/14/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
5.23
|
119,290
|
|
|
8/13/2014
|
0.00 / 0.00%
|
12.40
|
12.50
|
12.30
|
12.40
|
12.40
|
5.23
|
114,960
|
|
|
8/12/2014
|
+0.50 / +4.20%
|
11.90
|
12.50
|
11.90
|
12.40
|
12.40
|
5.23
|
770,420
|
|
|
8/11/2014
|
-0.30 / -2.46%
|
12.00
|
12.40
|
11.90
|
11.90
|
11.90
|
5.02
|
108,170
|
|
|
8/8/2014
|
-0.30 / -2.40%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.20
|
5.15
|
124,370
|
|
|
8/7/2014
|
+0.50 / +4.17%
|
12.30
|
12.60
|
12.30
|
12.50
|
12.50
|
5.28
|
416,820
|
|
|