|
Closing price on 9/30/2015
|
|
| Open |
15.10 |
| High |
16.60 |
| Low |
15.10 |
| Volume |
298,450 |
| Split-adjusted Price |
8.27 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/30/2015
|
+0.60 / +3.75%
|
15.10
|
16.60
|
15.10
|
16.60
|
16.53
|
8.27
|
298,450
|
|
|
9/29/2015
|
0.00 / 0.00%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.72
|
7.97
|
100,860
|
|
|
9/28/2015
|
0.00 / 0.00%
|
14.90
|
16.00
|
14.90
|
16.00
|
15.30
|
7.97
|
717,770
|
|
|
9/25/2015
|
0.00 / 0.00%
|
15.10
|
16.00
|
15.00
|
16.00
|
15.22
|
7.97
|
23,350
|
|
|
9/24/2015
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.95
|
7.97
|
1,590
|
|
|
9/23/2015
|
+0.30 / +1.91%
|
15.00
|
16.00
|
15.00
|
16.00
|
15.20
|
7.97
|
15,330
|
|
|
9/22/2015
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.70
|
15.70
|
16.00
|
7.82
|
12,500
|
|
|
9/21/2015
|
-1.00 / -5.92%
|
16.00
|
16.00
|
15.90
|
15.90
|
16.00
|
7.92
|
12,537,310
|
|
|
9/18/2015
|
+1.10 / +6.96%
|
15.00
|
16.90
|
15.00
|
16.90
|
16.50
|
8.42
|
855,560
|
|
|
9/17/2015
|
-0.10 / -0.63%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.65
|
7.87
|
120
|
|
|
9/16/2015
|
+0.60 / +3.92%
|
15.80
|
15.90
|
15.70
|
15.90
|
15.83
|
7.92
|
62,990
|
|
|
9/15/2015
|
+0.90 / +6.25%
|
14.30
|
15.30
|
14.30
|
15.30
|
14.75
|
7.62
|
71,930
|
|
|
9/14/2015
|
-0.10 / -0.69%
|
14.50
|
14.60
|
14.00
|
14.40
|
14.27
|
7.17
|
132,930
|
|
|
9/11/2015
|
-0.50 / -3.33%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.58
|
7.22
|
86,380
|
|
|
9/10/2015
|
-0.30 / -1.96%
|
14.40
|
15.30
|
14.40
|
15.00
|
14.45
|
7.47
|
7,130
|
|
|
9/9/2015
|
+0.90 / +6.25%
|
14.50
|
15.30
|
14.40
|
15.30
|
14.52
|
7.62
|
16,670
|
|
|
9/8/2015
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.23
|
7.17
|
147,650
|
|
|
9/7/2015
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.15
|
7.12
|
3,180
|
|
|
9/4/2015
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.21
|
7.12
|
12,530
|
|
|
9/3/2015
|
+0.10 / +0.70%
|
14.50
|
14.50
|
13.50
|
14.30
|
13.70
|
7.12
|
13,360
|
|
|
9/1/2015
|
+0.40 / +2.90%
|
13.80
|
14.20
|
13.00
|
14.20
|
13.54
|
7.07
|
72,640
|
|
|
8/31/2015
|
-0.70 / -4.83%
|
14.30
|
14.90
|
13.80
|
13.80
|
13.86
|
6.87
|
31,010
|
|
|
8/28/2015
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.65
|
7.22
|
33,380
|
|
|
8/27/2015
|
+0.10 / +0.69%
|
15.20
|
15.20
|
14.40
|
14.50
|
14.47
|
7.22
|
89,210
|
|
|
8/26/2015
|
+0.30 / +2.13%
|
14.50
|
14.80
|
14.00
|
14.40
|
14.32
|
7.17
|
87,170
|
|
|
8/25/2015
|
-1.00 / -6.62%
|
14.60
|
15.10
|
14.10
|
14.10
|
14.89
|
7.02
|
229,820
|
|
|
8/24/2015
|
-1.00 / -6.21%
|
16.10
|
16.10
|
15.00
|
15.10
|
15.23
|
7.52
|
277,930
|
|
|
8/21/2015
|
-0.70 / -4.17%
|
16.50
|
16.50
|
15.80
|
16.10
|
16.11
|
8.02
|
320,820
|
|
|
8/20/2015
|
-0.30 / -1.75%
|
16.70
|
17.00
|
16.70
|
16.80
|
16.79
|
8.37
|
13,880
|
|
|
8/19/2015
|
+0.30 / +1.79%
|
16.80
|
17.10
|
16.30
|
17.10
|
16.91
|
8.52
|
114,810
|
|
|