Historical Stock Prices

MHGU 
$11.25
*  
0.98
9.54 %
Get MHGU Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading MHGU now


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 28-JAN-2016 TO 28-APR-2016

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.
04/28/2016 11.3 11.3 10.27 10.27 6,708
04/27/2016 11.75 11.75 11.75 11.75 00
04/26/2016 11.75 11.75 11.75 11.75 235
04/25/2016 11.4 11.75 11.2 11.2 3,139
04/22/2016 11.31 11.4 11.31 11.4 2,140
04/21/2016 10.9 11.4 10.9 11.4 700
04/20/2016 10.91 11.5 10.75 11.5 8,732
04/19/2016 10.95 10.95 10.95 10.95 00
04/18/2016 10.95 10.95 10.95 10.95 00
04/15/2016 10.775 10.95 10.775 10.95 3,399
04/14/2016 10.95 10.95 10.95 10.95 00
04/13/2016 10.95 10.95 10.95 10.95 00
04/12/2016 10.4 10.95 10.4 10.95 641
04/11/2016 10.7 10.89 10.7 10.89 2,599
04/08/2016 10.8 10.8 10.75 10.75 775
04/07/2016 10.8 10.85 10.79 10.79 818
04/06/2016 10.81 10.93 10.77 10.85 1,890
04/05/2016 10.5 10.8 10.04 10.75 1,300
04/04/2016 10.3 10.4 10.3 10.4 3,570
04/01/2016 10.49 10.5 10.01 10.4 2,725
03/31/2016 10.84 10.85 10.01 10.01 725
03/30/2016 10 10.88 10 10.88 2,100
03/29/2016 10 10 10 10 2,032
03/28/2016 10.06 10.06 9.75 10 12,988
03/24/2016 10.89 10.89 10.89 10.89 291
03/23/2016 10.65 10.6505 10.06 10.06 3,830
03/22/2016 11 11 11 11 00
03/21/2016 10.5 11 10.5 11 550
03/18/2016 11 11 10.5 10.5 1,420
03/17/2016 11.39 11.39 11.39 11.39 100
03/16/2016 10.801 10.95 10 10.5 2,818
03/15/2016 11 11 10.8 10.8 690
03/14/2016 11.1 11.1 11.1 11.1 00
03/11/2016 10.65 11.1 10.65 11.1 1,590
03/10/2016 11 11.04 10.99 11 3,000
03/09/2016 10.95 11 10.9 11 1,551
03/08/2016 10.65 10.95 10.65 10.7 524
03/07/2016 11 11 10.6995 10.7 2,947
03/04/2016 10.9995 11.54 10.9995 11 2,080
03/03/2016 10.85 11 10.7 11 3,406
03/02/2016 11 11 10.99 11 5,040
03/01/2016 11.49 11.5 11 11 1,450
02/29/2016 11.44 11.44 10.7 10.85 1,100
02/26/2016 11.25 11.54 11.25 11.5 1,250
02/25/2016 10.9 11.29 10.9 11.25 2,350
02/24/2016 10.7 10.7 10.65 10.65 1,453
02/23/2016 10.7 10.8 10.67 10.67 2,097
02/22/2016 10.35 11 10.35 10.93 1,970
02/19/2016 10.659 10.659 10.4 10.4 1,130
02/18/2016 10.5 10.65 10.5 10.65 1,200
02/17/2016 10.5 10.75 10.5 10.5 525
02/16/2016 10.1 10.99 10.1 10.99 1,110
02/12/2016 10.49 10.95 9.95 10.95 7,100
02/11/2016 10.21 10.5 9.5 10.5 6,573
02/10/2016 10.58 10.99 10.26 10.5 11,370
02/09/2016 10.59 10.59 10.59 10.59 00
02/08/2016 10.65 10.65 10.58 10.59 2,130
02/05/2016 11 11 11 11 00
02/04/2016 11 11 11 11 00
02/03/2016 10.98 11 10.98 11 875
02/02/2016 11.3 11.3 11.3 11.3 00
02/01/2016 11.3 11.3 11.3 11.3 00
01/29/2016 11.6 11.7 11.01 11.3 4,467
01/28/2016 10.275 11.8 10.275 11.8 3,085
*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?