Historical Stock Prices

MHD 
$16.16
*  
0.18
1.13%
Get MHD Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading MHD now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-APR-2015 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 15.96 16.17 15.958 16.16 56,694
07/01/2015 15.96 15.98 15.93 15.98 51,608
06/30/2015 15.97 16.02 15.9 15.92 49,679
06/29/2015 16.21 16.21 15.98 16 25,842
06/26/2015 16.23 16.25 16.19 16.23 7,306
06/25/2015 16.3 16.3 16.22 16.28 21,188
06/24/2015 16.21 16.26 16.1878 16.24 17,473
06/23/2015 16.17 16.25 16.14 16.25 18,352
06/22/2015 16.19 16.2 16.09 16.2 26,970
06/19/2015 16.14 16.175 16.13 16.17 18,275
06/18/2015 16.06 16.14 16.05 16.14 20,159
06/17/2015 16.01 16.07 15.98 16.07 17,239
06/16/2015 15.96 16.02 15.94 16.01 50,359
06/15/2015 16 16.08 15.95 15.95 58,225
06/12/2015 15.92 16.08 15.91 15.99 23,118
06/11/2015 15.81 15.92 15.81 15.92 28,728
06/10/2015 15.8 15.9 15.75 15.89 32,513
06/09/2015 15.87 15.89 15.771 15.8 34,044
06/08/2015 16.11 16.11 15.88 15.88 78,298
06/05/2015 16.26 16.26 16.045 16.06 52,643
06/04/2015 16.39 16.41 16.32 16.32 16,567
06/03/2015 16.46 16.49 16.33 16.35 67,966
06/02/2015 16.55 16.57 16.48 16.48 34,429
06/01/2015 16.6 16.69 16.59 16.59 25,014
05/29/2015 16.66 16.66 16.59 16.63 12,453
05/28/2015 16.56 16.63 16.529 16.6 11,955
05/27/2015 16.51 16.58 16.51 16.55 34,395
05/26/2015 16.55 16.57 16.52 16.53 8,625
05/22/2015 16.65 16.65 16.51 16.52 25,389
05/21/2015 16.61 16.65 16.59 16.65 24,979
05/20/2015 16.58 16.64 16.555 16.57 19,719
05/19/2015 16.6 16.66 16.55 16.62 41,855
05/18/2015 16.77 16.77 16.6 16.61 17,144
05/15/2015 16.69 16.84 16.687 16.84 33,411
05/14/2015 16.59 16.72 16.55 16.7 23,752
05/13/2015 16.56 16.5899 16.5 16.53 36,980
05/12/2015 16.64 16.67 16.59 16.64 42,517
05/11/2015 16.82 16.82 16.61 16.7 53,239
05/08/2015 16.83 16.87 16.78 16.84 32,297
05/07/2015 16.9 16.97 16.8 16.8 38,600
05/06/2015 17.08 17.1 16.91 16.91 30,385
05/05/2015 17.12 17.19 17.08 17.1199 41,998
05/04/2015 17.18 17.24 17.11 17.12 56,023
05/01/2015 17.27 17.2799 17.13 17.17 34,919
04/30/2015 17.25 17.261 17.24 17.25 12,541
04/29/2015 17.25 17.29 17.25 17.27 16,860
04/28/2015 17.26 17.32 17.25 17.32 15,991
04/27/2015 17.28 17.36 17.25 17.28 17,973
04/24/2015 17.32 17.34 17.28 17.33 11,951
04/23/2015 17.29 17.36 17.29 17.36 10,013
04/22/2015 17.28 17.31 17.25 17.31 13,306
04/21/2015 17.29 17.34 17.28 17.31 14,783
04/20/2015 17.28 17.34 17.28 17.34 18,630
04/17/2015 17.25 17.304 17.25 17.27 16,833
04/16/2015 17.21 17.32 17.21 17.32 14,653
04/15/2015 17.3 17.3 17.22 17.26 33,217
04/14/2015 17.27 17.286 17.23 17.24 30,814
04/13/2015 17.25 17.27 17.18 17.24 24,059
04/10/2015 17.3 17.35 17.25 17.28 21,714
04/09/2015 17.48 17.48 17.25 17.349 37,899
04/08/2015 17.39 17.57 17.38 17.55 36,165
04/07/2015 17.25 17.41 17.25 17.41 13,174
04/06/2015 17.31 17.39 17.28 17.28 21,194
04/02/2015 17.42 17.4515 17.3 17.3 16,709
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?