Historical Stock Prices

MHFI 
$101.75
*  
1.09
1.06%
Get MHFI Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MHFI now
Exchange: NYSE
Industry: Finance
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: 1 Year, From 31-JUL-2014 TO 31-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.
07/31/2015 103.42 103.66 101.68 101.75 1,143,235
07/30/2015 101.51 102.91 101.4 102.84 1,807,904
07/29/2015 98.52 101.65 98.24 101.48 2,266,042
07/28/2015 100.48 100.67 97.38 98.4 2,478,732
07/27/2015 104.34 104.45 98.58 99.59 3,793,297
07/24/2015 106.34 106.98 105.435 105.58 707,867
07/23/2015 106.59 107.5 106.3 106.5 1,118,844
07/22/2015 105.78 106.44 105.37 106.39 1,120,388
07/21/2015 106 106.04 105.08 105.94 1,344,014
07/20/2015 104.83 105.97 104.78 105.86 1,014,788
07/17/2015 105.41 105.41 104.15 104.78 724,386
07/16/2015 105.63 105.69 104.97 105.28 732,059
07/15/2015 104.56 105.13 103.98 104.64 881,572
07/14/2015 103.9 104.56 103.14 104.38 915,689
07/13/2015 104.01 104.57 103.39 103.75 1,517,232
07/10/2015 102.5 103.38 101.89 103.16 2,999,326
07/09/2015 101.22 102.11 100.52 100.89 1,173,474
07/08/2015 100.91 101.33 99.96 100.27 2,172,731
07/07/2015 101.76 102.12 100.62 101.24 3,209,171
07/06/2015 100.84 102.38 100.84 101.61 1,405,156
07/02/2015 101.97 102.23 101.2 102.08 1,321,464
07/01/2015 101.31 101.89 100.8 101.45 1,039,173
06/30/2015 101.36 101.99 100.44 100.45 1,223,174
06/29/2015 102.88 103.21 100.48 100.61 1,046,440
06/26/2015 103.84 104.3 103.44 103.6 1,761,075
06/25/2015 103.98 104.33 103.2 103.32 868,333
06/24/2015 105.16 105.21 103.95 103.95 875,606
06/23/2015 106.23 106.35 104.94 105.13 997,477
06/22/2015 105.19 106.17 104.78 105.85 627,053
06/19/2015 105.31 105.6 104.74 104.74 968,230
06/18/2015 104.43 105.67 104.06 105.4 697,006
06/17/2015 104.36 104.75 103.74 104.04 491,853
06/16/2015 103.18 104.06 102.92 103.95 753,294
06/15/2015 103.15 103.67 102.37 103.53 837,903
06/12/2015 104.15 104.33 103.37 103.7 874,636
06/11/2015 103.46 104.81 103.44 104.44 867,174
06/10/2015 102.2 103.54 101.55 103.42 1,115,424
06/09/2015 101.42 102.18 100.7 101.91 717,585
06/08/2015 102.04 102.46 101.35 101.42 799,753
06/05/2015 101.81 102.75 101.28 102.04 1,105,278
06/04/2015 103.2 103.58 101.79 102.09 1,135,919
06/03/2015 103.8 105.47 103.47 103.59 1,843,645
06/02/2015 103.8 104.99 103.2001 103.68 1,642,053
06/01/2015 104.45 104.45 102.7405 103.75 1,607,269
05/29/2015 105.48 105.53 103.71 103.75 1,247,664
05/28/2015 105.59 105.83 104.76 105.34 1,258,505
05/27/2015 104.77 105.89 103.87 105.49 1,426,568
05/26/2015 105.91 105.91 103.98 104.74 1,081,666
05/22/2015 106.55 106.89 105.85 105.85 691,737
05/21/2015 106.6 107.18 105.66 106.87 815,402
05/20/2015 107.56 107.72 106.68 106.7 631,455
05/19/2015 107.48 108.14 107.15 107.44 663,876
05/18/2015 105.74 107.3 105.55 107.22 672,436
05/15/2015 106.14 106.65 105.24 105.7 802,124
05/14/2015 105.7 106.05 105.31 105.8 1,074,778
05/13/2015 106.1 106.85 104.71 104.97 1,005,954
05/12/2015 106.82 106.96 105.26 106.08 1,044,106
05/11/2015 106.5 107.79 106.43 107.57 1,256,808
05/08/2015 105.85 107.31 105.85 106.63 713,280
05/07/2015 104.01 105.18 103.4 104.94 889,203
05/06/2015 104.81 105.66 103.35 103.98 1,254,842
05/05/2015 105.35 106.4 104.91 104.93 1,309,506
05/04/2015 104.39 106.18 104.1 105.73 1,151,030
05/01/2015 104.98 105.8799 103.84 104.22 1,064,315
04/30/2015 105.61 106.26 103.7 104.3 1,991,239
04/29/2015 105.27 106.35 105.27 105.66 1,877,742
04/28/2015 107.49 107.9 104.35 105.67 1,554,747
04/27/2015 106.29 107 105.16 105.29 1,335,104
04/24/2015 105.36 106.46 105.23 106.23 951,624
04/23/2015 103.77 105.5999 103.195 105.26 1,026,981
04/22/2015 103.74 104.38 103.06 104.25 573,536
04/21/2015 103.75 104.35 103.28 103.56 630,637
04/20/2015 103.27 104.09 103.14 103.59 782,257
04/17/2015 102.23 103.07 101.57 102.86 1,398,439
04/16/2015 103.13 103.74 102.38 103.11 1,717,962
04/15/2015 103.91 104.5 103.45 103.62 1,376,453
04/14/2015 105.13 105.32 103.42 103.82 1,265,628
04/13/2015 104.88 106.43 104.86 105.4 718,338
04/10/2015 105.18 105.2 104.34 105.11 485,422
04/09/2015 104.4 105.31 103.88 105.25 459,978
04/08/2015 104 104.49 103.43 104.45 1,185,036
04/07/2015 104.86 105.37 103.77 103.78 1,056,122
04/06/2015 103.33 104.74 103.16 104.51 1,204,967
04/02/2015 104.55 105.48 104 104.46 1,005,906
04/01/2015 103.16 104.995 102.43 104.91 1,685,959
03/31/2015 104.59 104.76 103.17 103.4 1,400,250
03/30/2015 104.36 105.53 103.92 105.31 783,331
03/27/2015 104.04 104.51 103.43 103.82 978,620
03/26/2015 103.39 104.6 102.735 104.19 1,530,351
03/25/2015 105.69 106 103.78 103.78 1,166,080
03/24/2015 106.28 106.55 105.29 105.32 1,002,439
03/23/2015 108.69 108.79 106.47 106.5 948,769
03/20/2015 108.01 109.13 107.38 108.59 1,628,666
03/19/2015 107.55 108 106.39 107.51 878,636
03/18/2015 106.46 108.41 105.54 107.73 1,447,245
03/17/2015 105.77 107.26 105.77 106.99 1,703,447
03/16/2015 104.96 105.95 104.8 105.87 879,206
03/13/2015 104.94 105.08 103.6 104.29 1,156,287
03/12/2015 102.8 105.21 102.6603 104.97 1,138,618
03/11/2015 101.39 103.21 101.29 102.56 1,279,546
03/10/2015 102.26 102.94 100.79 101.55 1,281,418
03/09/2015 101.43 103.73 101.24 103.47 1,978,865
03/06/2015 103.06 103.78 101.1 101.43 1,733,159
03/05/2015 103.45 103.699 102.49 102.8 1,225,167
03/04/2015 103.32 103.52 102.28 102.55 1,702,654
03/03/2015 103.1 103.725 102.37 103.62 1,205,609
03/02/2015 103.34 103.7 103.1 103.49 1,522,395
02/27/2015 103.76 103.76 103.04 103.1 1,659,778
02/26/2015 103.84 103.92 103.17 103.49 1,305,160
02/25/2015 104.19 104.32 103.51 103.68 1,382,461
02/24/2015 103.89 104.33 103.55 104.01 2,446,390
02/23/2015 104.52 104.6297 103.685 104.13 1,508,297
02/20/2015 104.59 105.23 103.81 104.63 2,779,605
02/19/2015 104.83 105.66 104.56 104.88 2,152,796
02/18/2015 103.02 105.11 102.63 105.01 1,493,174
02/17/2015 102.07 103.26 101.62 103.2 1,131,387
02/13/2015 101.43 102.43 100.812 102.19 1,761,279
02/12/2015 99.07 102.57 98.93 102.19 3,270,752
02/11/2015 97.58 98.54 97.36 98.16 1,299,109
02/10/2015 97.14 98.06 96.34 97.81 809,012
02/09/2015 97.16 97.52 96.55 96.9 782,747
02/06/2015 96.17 99.61 96.17 97.55 2,077,388
02/05/2015 95 95.99 94.52 95.88 1,167,606
02/04/2015 93.53 95.62 93.37 94.84 2,016,221
02/03/2015 91.87 94.07 91.4 93.98 2,072,978
02/02/2015 89.06 90.51 87.87 90.3 1,424,480
01/30/2015 89.12 90.42 88.94 89.44 2,303,668
01/29/2015 88.92 90.39 87.77 90.29 1,960,104
01/28/2015 92 92.2 88.75 89.04 1,837,069
01/27/2015 91.07 92.17 90.5 91.39 1,091,067
01/26/2015 91.43 92.43 90.685 92.21 935,659
01/23/2015 91.3 92.63 91.22 91.82 1,011,209
01/22/2015 91 92.37 90.08 91.68 1,216,952
01/21/2015 90.06 91.25 89.7 90.7 1,921,266
01/20/2015 90.84 91.3 89.65 90.96 2,370,554
01/16/2015 88.08 90.86 86.84 90.77 2,229,318
01/15/2015 89.34 89.64 88 88.29 1,091,689
01/14/2015 89.59 89.94 87.64 88.9 2,430,867
01/13/2015 87.37 92.35 86.83 90.89 3,778,405
01/12/2015 87.29 87.46 85.52 85.76 766,097
01/09/2015 87.69 88.05 86.49 87 1,039,936
01/08/2015 86.93 88.28 86.82 87.75 1,593,584
01/07/2015 86.44 87.07 85.86 86.97 1,283,386
01/06/2015 87.18 87.41 85.06 85.83 2,286,170
01/05/2015 87.85 88.2 86.91 87.09 2,013,553
01/02/2015 89.78 89.88 87.55 88.66 979,765
12/31/2014 90.32 90.63 88.89 88.98 641,266
12/30/2014 89.8 90.29 89.51 90.16 761,968
12/29/2014 89.96 90.51 89.57 90.04 1,085,723
12/26/2014 90.76 90.8 89.77 89.92 1,022,663
12/24/2014 90.65 91.01 90.27 90.7 745,536
12/23/2014 90.69 90.96 90.3 90.36 793,055
12/22/2014 90.24 90.75 90.2 90.5 541,260
12/19/2014 90.73 91.05 89.81 90.05 1,684,803
12/18/2014 89.91 90.84 89.53 90.84 1,264,153
12/17/2014 87.03 88.67 86.7 88.55 1,087,944
12/16/2014 87.79 88.335 86.54 86.56 1,153,727
12/15/2014 89 89.545 87.26 87.99 976,834
12/12/2014 89.72 90.359 88.47 88.52 878,683
12/11/2014 92.14 92.31 90.5 90.73 1,026,570
12/10/2014 91.72 92.33 91.31 91.55 2,077,436
12/09/2014 90.53 91.86 90.02 91.81 1,765,727
12/08/2014 93.34 93.94 89.66 91.8 2,578,963
12/05/2014 93.51 93.94 93.24 93.71 711,114
12/04/2014 93.05 93.94 92.611 93.36 1,536,531
12/03/2014 93.2 93.57 92.71 93.03 638,788
12/02/2014 92.06 93.13 92.06 93.12 910,977
12/01/2014 93.37 93.59 92.88 92.92 910,412
11/28/2014 93.32 93.94 92.94 93.46 808,815
11/26/2014 93.2 93.25 92.41 93.15 787,839
11/25/2014 92.44 92.91 92.41 92.8 987,608
11/24/2014 92.09 92.49 91.99 92.44 1,002,336
11/21/2014 91.6 92.27 91.42 91.99 1,135,225
11/20/2014 90.46 91.11 90.23 90.87 1,320,445
11/19/2014 92.95 92.95 90.6 91.08 1,344,557
11/18/2014 91.19 92.98 90.68 92.36 1,112,879
11/17/2014 91.5 91.98 90.5 91.27 900,376
11/14/2014 90.58 91.53 90.33 91.13 818,063
11/13/2014 90.86 90.92 89.98 90.7 1,222,018
11/12/2014 89.18 90.79 89.16 90.51 958,425
11/11/2014 90.52 90.6 89.15 89.41 1,356,862
11/10/2014 89.79 90.76 89.54 90.6 843,273
11/07/2014 90 90.63 89.5 89.94 1,073,185
11/06/2014 90.59 90.75 89.725 89.99 1,267,677
11/05/2014 90.31 90.96 89.95 90.54 1,882,854
11/04/2014 90.01 90.42 89.58 89.62 927,700
11/03/2014 90.83 91.14 89.88 90.24 1,472,767
10/31/2014 90.1 90.75 89.7 90.48 1,490,564
10/30/2014 86.94 89.45 86.63 89.36 1,871,218
10/29/2014 85.21 87.67 84.69 87.52 2,040,795
10/28/2014 84.57 85.98 84.325 85.7 1,459,976
10/27/2014 84.24 84.69 83.66 84.62 750,288
10/24/2014 82.79 84.11 82.69 84.05 581,023
10/23/2014 82.58 83.62 82.42 82.9 1,001,210
10/22/2014 81.78 82.48 81.53 82.1 2,625,180
10/21/2014 80.65 82 80.6 81.78 883,638
10/20/2014 79.23 80.29 78.94 80.28 1,264,231
10/17/2014 76.92 79.63 76.85 79.55 2,161,567
10/16/2014 75.31 77.25 75.31 76.42 1,445,566
10/15/2014 76.67 76.99 73.96 76.6 2,569,553
10/14/2014 78.05 78.65 77.2 77.52 1,467,254
10/13/2014 79.39 79.67 77.75 77.78 1,377,317
10/10/2014 80.87 81.38 79.14 79.18 945,848
10/09/2014 83.47 83.55 80.88 80.88 1,063,942
10/08/2014 81.7 83.7 81.24 83.67 1,086,793
10/07/2014 82.18 82.67 81.39 81.45 1,120,805
10/06/2014 83.42 84 82.22 82.56 1,359,826
10/03/2014 83.73 84.49 82.44 82.9 2,915,012
10/02/2014 82.55 83.53 81.99 83.25 1,575,011
10/01/2014 84.33 84.44 82.47 82.71 1,517,121
09/30/2014 85.06 85.1 84.31 84.45 1,001,236
09/29/2014 84.15 84.93 83.74 84.81 590,664
09/26/2014 84.32 85.07 83.99 84.93 575,070
09/25/2014 84.84 85.18 83.98 84.1 937,577
09/24/2014 84.64 85.38 84.404 85.27 721,002
09/23/2014 85.26 85.75 84.65 84.65 746,400
09/22/2014 86 86 85.126 85.32 714,025
09/19/2014 87.15 87.28 85.89 86.13 1,121,705
09/18/2014 86.49 86.94 85.97 86.56 1,376,489
09/17/2014 86.06 86.69 85.81 86.18 844,933
09/16/2014 85.4 86.309 84.91 86.06 632,549
09/15/2014 85.78 85.85 85.11 85.51 706,616
09/12/2014 85.41 86.1 85.33 85.92 3,043,313
09/11/2014 85.1 85.86 84.702 85.56 1,365,108
09/10/2014 84.26 85.59 83.9 85.25 2,087,485
09/09/2014 84.78 85.18 83.96 84.19 1,554,489
09/08/2014 84.55 85.23 84.31 85.2 1,772,401
09/05/2014 83.86 84.63 83.71 84.55 1,179,223
09/04/2014 82.83 84 82.62 83.86 1,500,943
09/03/2014 82.43 83.11 82.15 82.5 1,411,653
09/02/2014 81.18 82.07 81.17 81.95 1,097,424
08/29/2014 81.22 81.27 80.6 81.13 623,166
08/28/2014 80.24 81.21 79.91 80.87 781,318
08/27/2014 80.59 80.95 80.26 80.59 1,224,276
08/26/2014 79.93 80.52 79.93 80.3 1,043,199
08/25/2014 79.34 80.25 79.07 79.78 1,794,522
08/22/2014 79.29 79.35 78.68 78.71 766,778
08/21/2014 79.48 79.625 79.12 79.47 1,085,784
08/20/2014 79.28 79.35 78.83 79.1 1,697,995
08/19/2014 79.95 80.05 79.35 79.37 657,892
08/18/2014 79.9 80.2 79.72 79.95 1,095,536
08/15/2014 79.78 80.39 79.26 79.45 1,226,693
08/14/2014 79.12 79.47 79.12 79.3 1,218,543
08/13/2014 78.52 79.21 78.44 78.96 1,220,445
08/12/2014 78.68 79.06 78.075 78.2 632,672
08/11/2014 78.8 79.25 78.46 78.7 644,929
08/08/2014 78.02 78.6 77.7 78.55 733,631
08/07/2014 78.73 78.86 77.77 77.95 725,644
08/06/2014 78.28 78.71 78 78.26 852,038
08/05/2014 79.3 79.69 78.19 78.46 1,060,889
08/04/2014 79.34 79.83 78.75 79.65 1,569,394
08/01/2014 79.85 80.83 79.15 79.27 1,437,104
07/31/2014 81.23 81.72 80.05 80.22 1,206,957
*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?