Historical Stock Prices

MHH 
$8.12
*  
0.08
0.98%
Get MHH Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MHH now
Exchange: AMEX
Industry: Consumer Services
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 30-APR-2015 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 8.22 8.5199 8.12 8.12 7,350
07/30/2015 8.61 8.6703 8.2 8.2 7,968
07/29/2015 8 8.58 8 8.23 28,794
07/28/2015 8 8.24 7.95 7.95 834
07/27/2015 8.289 8.3145 7.85 7.95 14,507
07/24/2015 8.1 8.42 8.08 8.08 2,070
07/23/2015 8.15 8.26 8.1 8.1 7,972
07/22/2015 8.25 8.25 8.15 8.15 5,431
07/21/2015 8.32 8.33 8.25 8.25 8,703
07/20/2015 8.38 8.45 8.32 8.32 5,307
07/17/2015 8.52 8.57 8.33 8.4 5,176
07/16/2015 8.48 8.66 8.4 8.4 3,703
07/15/2015 8.57 8.74 8.48 8.48 27,195
07/14/2015 8.66 8.93 8.5 8.57 4,381
07/13/2015 8.58 8.69 8.5 8.67 3,121
07/10/2015 8.5 8.5933 8.5 8.5933 3,816
07/09/2015 8.62 8.97 8.5 8.88 68,812
07/08/2015 8.86 8.86 8.86 8.86 162
07/07/2015 8.6 9.1 8.48 8.99 2,000
07/06/2015 8.95 8.96 8.5 8.81 10,504
07/02/2015 9.01 9.01 8.7 8.7 17,484
07/01/2015 9.04 9.2 8.89 8.9 21,723
06/30/2015 8.75 9.25 8.6 8.94 86,225
06/29/2015 8.85 8.85 8.75 8.75 576
06/26/2015 8.92 8.92 8.92 8.92 388
06/25/2015 9.15 9.19 9.1 9.19 400
06/24/2015 8.96 9 8.9 8.9 2,102
06/23/2015 8.95 8.99 8.95 8.95 1,623
06/22/2015 8.95 8.98 8.95 8.98 715
06/19/2015 8.65 8.65 8.65 8.65 954
06/18/2015 9.09 9.09 9.09 9.09 00
06/17/2015 9.07 9.09 9 9.09 711
06/16/2015 9.3 9.3 9.29 9.29 316
06/15/2015 8.98 9.2 8.98 9.06 1,412
06/12/2015 9.1915 9.1915 9.1915 9.1915 192
06/11/2015 8.9832 9.22 8.9832 9.21 3,006
06/10/2015 9.0388 9.21 9.0283 9.17 4,664
06/09/2015 8.97 9.05 8.97 9.05 1,281
06/08/2015 9.35 9.35 9.35 9.35 00
06/05/2015 9.2 9.35 9.2 9.35 880
06/04/2015 9.41 9.55 9.12 9.3 43,471
06/03/2015 9.12 9.48 9.12 9.45 17,566
06/02/2015 9.14 9.45 8.95 9.24 36,586
06/01/2015 9.2 9.28 8.9 9.07 23,312
05/29/2015 9.2552 9.2552 9.18 9.2 12,360
05/28/2015 9.25 9.25 9.2 9.2 1,100
05/27/2015 9.29 9.33 9.25 9.25 2,100
05/26/2015 9.35 9.48 9.28 9.29 7,965
05/22/2015 9.34 9.499 9.3 9.33 4,321
05/21/2015 9.3 9.5 9.3 9.5 4,030
05/20/2015 9.37 9.4 9.1 9.1 6,344
05/19/2015 9.5 9.57 9.4 9.45 4,593
05/18/2015 9.3 9.85 9.3 9.42 28,612
05/15/2015 9.2001 9.5 9.2001 9.2899 6,789
05/14/2015 9.31 9.44 9.2 9.39 7,585
05/13/2015 9.31 9.311 9.31 9.31 1,637
05/12/2015 9.49 9.49 9.49 9.49 382
05/11/2015 9.26 9.49 9.26 9.33 6,823
05/08/2015 9.54 9.69 9.52 9.55 1,451
05/07/2015 10.08 10.08 9.68 9.78 5,051
05/06/2015 9.74 10.038 9.58 9.63 31,761
05/05/2015 9.57 10.1 8.564 9.9 86,345
05/04/2015 9.45 9.45 9.45 9.45 304
05/01/2015 9.78 10.12 9.77 9.8 2,671
04/30/2015 9.85 10.3 9.63 9.95 19,323
*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?