Historical Stock Prices

MHE 
$13.31
*  
0.0327
0.25%
Get MHE Alerts
*Delayed - data as of Sep. 4, 2015  -  Find a broker to begin trading MHE now
Exchange: AMEX

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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 13.5 13.5 13.3 13.31 1,645
09/03/2015 13.25 13.2773 13.25 13.2773 2,875
09/02/2015 13.252 13.2542 13.09 13.2542 4,489
09/01/2015 13.338 13.338 13.2 13.27 10,780
08/31/2015 13.34 13.34 13.34 13.34 100
08/28/2015 13.27 13.27 13.26 13.26 1,472
08/27/2015 13.45 13.46 13.27 13.27 3,343
08/26/2015 13.35 13.35 13.35 13.35 2,000
08/25/2015 13.37 13.4 13.19 13.22 5,910
08/24/2015 13.251 13.98 13.22 13.4 11,507
08/21/2015 13.39 13.39 13.2 13.24 3,375
08/20/2015 13.65 13.65 13.35 13.36 3,838
08/19/2015 13.31 13.35 13.26 13.35 4,673
08/18/2015 13.3 13.31 13.2212 13.31 1,800
08/17/2015 13.26 13.26 13.25 13.25 1,312
08/14/2015 13.379 13.379 13.3275 13.36 3,840
08/13/2015 13.3599 13.3599 13.35 13.35 302
08/12/2015 13.32 13.37 13.3 13.3 981
08/11/2015 13.36 13.36 13.35 13.35 900
08/10/2015 13.31 13.33 13.28 13.28 1,798
08/07/2015 13.35 13.35 13.35 13.35 200
08/06/2015 13.3 13.3 13.3 13.3 00
08/05/2015 13.21 13.3 13.2 13.3 808
08/04/2015 13.272 13.32 13.272 13.32 354
08/03/2015 13.29 13.29 13.29 13.29 199
07/31/2015 13.21 13.27 13.21 13.25 1,416
07/30/2015 13.211 13.306 13.21 13.216 1,000
07/29/2015 13.3 13.3 13.12 13.28 6,891
07/28/2015 13.3 13.3 13.3 13.3 238
07/27/2015 13.34 13.34 13.3 13.3 1,152
07/24/2015 13.36 13.36 13.36 13.36 00
07/23/2015 13.38 13.38 13.33 13.36 3,610
07/22/2015 13.37 13.3948 13.35 13.3802 4,018
07/21/2015 13.37 13.37 13.37 13.37 222
07/20/2015 13.37 13.37 13.37 13.37 771
07/17/2015 13.341 13.4072 13.341 13.35 2,357
07/16/2015 13.47 13.47 13.35 13.35 2,500
07/15/2015 13.41 13.41 13.41 13.41 00
07/14/2015 13.41 13.41 13.41 13.41 801
07/13/2015 13.3501 13.41 13.3501 13.38 1,350
07/10/2015 13.54 13.59 13.4709 13.55 3,458
07/09/2015 13.53 13.55 13.48 13.53 2,464
07/08/2015 13.499 13.499 13.499 13.499 340
07/07/2015 13.45 13.53 13.3501 13.52 6,109
07/06/2015 13.5 13.5 13.38 13.479 3,385
07/02/2015 13.461 13.461 13.34 13.36 4,369
07/01/2015 13.38 13.392 13.38 13.392 4,454
06/30/2015 13.5999 13.5999 13.47 13.495 2,470
06/29/2015 13.51 13.51 13.51 13.51 1,045
06/26/2015 13.53 13.63 13.53 13.53 5,229
06/25/2015 13.55 13.6399 13.53 13.53 6,566
06/24/2015 13.65 13.65 13.57 13.57 932
06/23/2015 13.66 13.66 13.66 13.66 00
06/22/2015 13.65 13.78 13.65 13.66 9,115
06/19/2015 13.7001 13.7001 13.7 13.7 700
06/18/2015 13.7477 13.7477 13.58 13.6 2,000
06/17/2015 13.6486 13.7 13.5994 13.68 7,153
06/16/2015 13.71 13.71 13.55 13.55 5,425
06/15/2015 13.76 13.76 13.55 13.76 4,678
06/12/2015 13.63 13.63 13.63 13.63 00
06/11/2015 13.63 13.63 13.63 13.63 381
06/10/2015 13.69 13.69 13.6 13.6 785
06/09/2015 13.67 13.69 13.6 13.6 3,099
06/08/2015 13.784 13.79 13.68 13.68 6,800
06/05/2015 13.77 13.77 13.72 13.73 1,700
06/04/2015 13.9 13.9 13.7 13.7001 8,275
*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?