Quantcast

Historical Stock Prices

MHE 
$13.58
*  
0.08
0.59%
Get MHE Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 13.58 13.58 13.58 13.58 1,700
02/15/2018 13.66 13.66 13.66 13.66 215
02/14/2018 13.59 13.62 13.58 13.58 6,332
02/13/2018 13.55 13.71 13.47 13.64 6,100
02/12/2018 13.6 13.67 13.5 13.55 5,937
02/09/2018 13.65 13.65 13.51 13.5654 2,825
02/08/2018 13.65 14.45 13.59 13.65 11,574
02/07/2018 13.59 13.73 13.59 13.6452 4,401
02/06/2018 13.64 13.661 13.62 13.65 2,301
02/05/2018 13.91 13.93 13.59 13.6 7,035
02/02/2018 14.012 14.015 13.95 13.95 1,811
02/01/2018 14.04 14.04 14.04 14.04 344
01/31/2018 13.9415 13.9415 13.9415 13.9415 502
01/30/2018 13.8376 13.92 13.8376 13.92 2,070
01/29/2018 13.97 14.5 13.8698 13.8793 4,774
01/26/2018 14.0043 14.0043 14.0043 14.0043 00
01/25/2018 13.99 14.0043 13.99 14.0043 5,990
01/24/2018 14 14 14 14 500
01/23/2018 13.97 13.9999 13.97 13.976 1,100
01/22/2018 14 14.02 14 14.02 1,300
01/19/2018 14.06 14.06 13.975 13.9781 7,100
01/18/2018 13.89 14.25 13.89 14.11 4,850
01/17/2018 13.9 13.925 13.89 13.9099 3,770
01/16/2018 13.9494 13.95 13.9404 13.95 2,614
01/12/2018 13.95 13.95 13.95 13.95 00
01/11/2018 13.89 13.95 13.89 13.95 1,329
01/10/2018 13.95 13.95 13.95 13.95 00
01/09/2018 13.9625 13.9878 13.95 13.95 15,829
01/08/2018 13.9699 13.97 13.9699 13.97 1,149
01/05/2018 13.92 13.96 13.92 13.92 513
01/04/2018 13.95 13.9699 13.95 13.9699 500
01/03/2018 14.05 14.1 13.89 13.927 8,260
01/02/2018 13.99 14.02 13.99 14 1,752
12/29/2017 14.09 14.09 13.89 13.94 6,009
12/28/2017 13.994 13.994 13.994 13.994 563
12/27/2017 13.9752 14.24 13.93 13.93 4,146
12/26/2017 13.9799 13.9799 13.9799 13.9799 00
12/22/2017 13.972 13.9799 13.972 13.9799 630
12/21/2017 13.98 13.98 13.98 13.98 00
12/20/2017 13.98 13.98 13.98 13.98 300
12/19/2017 13.93 13.93 13.93 13.93 580
12/18/2017 14.03 14.03 13.92 13.92 1,150
12/15/2017 14.0894 14.0999 14.0894 14.0999 1,133
12/14/2017 14.0882 14.1404 14.06 14.06 4,117
12/13/2017 14.06 14.07 14.06 14.07 1,534
12/12/2017 14 14 14 14 00
12/11/2017 14 14 14 14 00
12/08/2017 14.008 14.05 14 14 1,979
12/07/2017 13.98 13.98 13.98 13.98 00
12/06/2017 14.065 14.065 13.98 13.98 2,000
12/05/2017 14.05 14.08 14.02 14.02 4,879
12/04/2017 14.076 14.076 14 14.046 2,435
12/01/2017 14.13 14.13 14.03 14.03 392
11/30/2017 14 14 14 14 206
11/29/2017 14.13 14.13 13.95 13.95 5,559
11/28/2017 13.95 14 13.95 14 4,407
11/27/2017 14.0275 14.0789 14.0275 14.0789 2,898
11/24/2017 13.9779 13.9779 13.9779 13.9779 00
11/22/2017 13.95 13.9779 13.95 13.9779 500
11/21/2017 13.95 14 13.95 13.99 1,052
11/20/2017 13.95 13.95 13.9499 13.95 400
11/17/2017 14 14 14 14 200
11/16/2017 13.84 13.9399 13.84 13.93 1,298
*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?

Smart Portfolio