Historical Stock Prices

MHE 
$13.77
*  
0.17
1.25%
Get MHE Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 13.56 13.77 13.56 13.77 3,854
09/18/2014 13.62 13.62 13.6 13.6 1,034
09/17/2014 13.7127 13.734 13.7127 13.734 1,330
09/16/2014 13.97 13.97 13.63 13.65 3,936
09/15/2014 14.02 14.18 14 14.0001 2,200
09/12/2014 14.456 14.5 13.97 14.07 7,495
09/11/2014 14.5 14.5 14.5 14.5 174
09/10/2014 14.56 14.6 14.56 14.6 2,767
09/09/2014 14.5689 14.594 14.3799 14.594 1,750
09/08/2014 14.57 14.6 14.3614 14.4869 5,099
09/05/2014 14.48 14.48 14.48 14.48 100
09/04/2014 13.91 14.4 13.87 14.4 2,791
09/03/2014 13.65 14.29 13.65 14.29 4,576
09/02/2014 13.85 14.19 13.802 14.02 15,575
08/29/2014 13.85 13.85 13.72 13.75 8,127
08/28/2014 13.82 13.89 13.78 13.88 1,700
08/27/2014 13.88 13.9 13.83 13.85 3,693
08/26/2014 13.75 13.84 13.75 13.75 4,607
08/25/2014 13.65 13.79 13.65 13.79 2,200
08/22/2014 13.73 13.73 13.73 13.73 200
08/21/2014 13.79 13.79 13.72 13.72 910
08/20/2014 13.7656 13.8299 13.7656 13.8118 2,360
08/19/2014 14.0227 14.0227 13.6201 13.8552 15,586
08/18/2014 13.91 14.17 13.91 13.945 561
08/15/2014 13.91 13.91 13.91 13.91 180
08/14/2014 13.87 13.87 13.87 13.87 301
08/13/2014 13.68 13.82 13.68 13.79 4,069
08/12/2014 13.6765 13.71 13.6765 13.71 2,406
08/11/2014 13.7499 13.75 13.6101 13.6101 1,965
08/08/2014 13.74 13.74 13.65 13.65 1,421
08/07/2014 13.49 13.56 13.46 13.55 4,261
08/06/2014 13.58 13.66 13.58 13.59 721
08/05/2014 13.57 13.57 13.57 13.57 205
08/04/2014 13.75 13.778 13.75 13.75 1,019
08/01/2014 13.88 13.88 13.58 13.72 3,628
07/31/2014 13.7686 13.77 13.7686 13.77 1,528
07/30/2014 13.92 13.92 13.65 13.7 4,805
07/29/2014 13.87 13.87 13.82 13.82 1,891
07/28/2014 13.78 13.82 13.78 13.82 1,848
07/25/2014 13.85 14.04 13.72 13.72 4,000
07/24/2014 13.7201 14 13.7201 14 1,801
07/23/2014 13.73 13.77 13.73 13.77 443
07/22/2014 13.856 13.9 13.8 13.87 2,386
07/21/2014 13.81 13.81 13.81 13.81 00
07/18/2014 13.7301 13.81 13.7301 13.81 8,711
07/17/2014 13.89 13.89 13.89 13.89 360
07/16/2014 13.68 13.75 13.68 13.75 4,899
07/15/2014 13.74 13.75 13.68 13.68 1,544
07/14/2014 13.75 13.8299 13.6728 13.6728 4,705
07/11/2014 13.8 13.8 13.75 13.795 672
07/10/2014 13.67 13.8249 13.6605 13.8249 5,951
07/09/2014 13.75 13.85 13.69 13.75 4,842
07/08/2014 13.5 14 13.5 13.9985 14,984
07/07/2014 13.49 13.503 13.49 13.5 2,700
07/03/2014 13.65 13.65 13.48 13.5 5,232
07/02/2014 13.74 13.848 13.65 13.65 2,583
07/01/2014 13.86 13.89 13.79 13.89 831
06/30/2014 13.88 13.93 13.8 13.93 3,219
06/27/2014 13.56 13.8 13.56 13.8 2,392
06/26/2014 13.49 13.59 13.48 13.59 4,713
06/25/2014 13.8899 13.8899 13.52 13.52 6,327
06/24/2014 13.66 13.8 13.66 13.7401 3,200
06/23/2014 13.8 13.8 13.7501 13.7501 2,023
06/20/2014 14 14 13.8 13.8 3,014
06/19/2014 14.45 14.45 14 14 4,952
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?