Historical Stock Prices

MHI 
$12.13
*  
0.07
0.58%
Get MHI Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MHI now
Exchange: NYSE

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-MAY-2015 TO 28-AUG-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.
08/28/2015 12.12 12.15 12.05 12.13 81,410
08/27/2015 12.1 12.13 12.05 12.06 19,089
08/26/2015 12.1 12.13 12.04 12.04 34,826
08/25/2015 12.05 12.1 11.97 12.06 289,222
08/24/2015 12.2 12.2 12.05 12.09 91,250
08/21/2015 12.23 12.31 12.22 12.22 58,009
08/20/2015 12.32 12.35 12.23 12.23 43,939
08/19/2015 12.33 12.38 12.28 12.3 43,378
08/18/2015 12.37 12.37 12.31 12.31 30,718
08/17/2015 12.31 12.38 12.2705 12.36 79,666
08/14/2015 12.27 12.36 12.25 12.32 55,494
08/13/2015 12.36 12.44 12.33 12.41 60,298
08/12/2015 12.25 12.37 12.25 12.341 112,264
08/11/2015 12.2 12.27 12.191 12.27 42,245
08/10/2015 12.17 12.21 12.17 12.18 41,040
08/07/2015 12.18 12.22 12.15 12.2 46,972
08/06/2015 12.19 12.19 12.16 12.17 48,704
08/05/2015 12.26 12.264 12.16 12.16 47,074
08/04/2015 12.23 12.28 12.17 12.24 112,477
08/03/2015 12.19 12.2699 12.19 12.21 74,715
07/31/2015 12.11 12.17 12.093 12.16 62,566
07/30/2015 12.08 12.11 12.072 12.09 45,278
07/29/2015 12.11 12.11 11.98 12.04 92,221
07/28/2015 12.08 12.1 12.05 12.08 52,653
07/27/2015 12.07 12.101 12.05 12.05 65,151
07/24/2015 12.08 12.1 12.01 12.09 127,077
07/23/2015 12.03 12.07 11.97 12.04 67,451
07/22/2015 12.01 12.03 11.96 12.03 35,409
07/21/2015 12.01 12.01 11.95 11.99 77,796
07/20/2015 12.02 12.04 11.98 11.98 55,321
07/17/2015 11.98 12.03 11.97 12 31,753
07/16/2015 11.99 12.02 11.99 12 76,167
07/15/2015 11.99 12.02 11.9856 11.99 55,717
07/14/2015 12.08 12.08 12.02 12.03 100,550
07/13/2015 12.06 12.1 12.03 12.09 50,324
07/10/2015 12.07 12.07 12.02 12.05 90,000
07/09/2015 12.1 12.1 12.05 12.07 38,493
07/08/2015 12.12 12.15 12.08 12.11 64,741
07/07/2015 12.06 12.14 12.06 12.12 102,319
07/06/2015 12.03 12.0988 12.02 12.03 46,228
07/02/2015 12.11 12.11 12.03 12.04 96,325
07/01/2015 12.12 12.12 12.09 12.11 66,210
06/30/2015 12.17 12.21 12.02 12.12 115,858
06/29/2015 12.22 12.22 12.14 12.18 99,504
06/26/2015 12.25 12.29 12.22 12.22 50,663
06/25/2015 12.24 12.29 12.19 12.26 50,047
06/24/2015 12.23 12.28 12.2 12.22 49,801
06/23/2015 12.19 12.27 12.154 12.27 86,566
06/22/2015 12.3 12.34 12.27 12.28 91,731
06/19/2015 12.33 12.3499 12.27 12.3 95,413
06/18/2015 12.35 12.35 12.27 12.31 45,914
06/17/2015 12.35 12.37 12.243 12.33 85,598
06/16/2015 12.16 12.35 12.11 12.34 147,962
06/15/2015 12.12 12.17 12.04 12.16 105,753
06/12/2015 12.15 12.22 12.06 12.09 167,827
06/11/2015 12.15 12.19 12.07 12.11 120,264
06/10/2015 12.14 12.26 12.11 12.17 130,658
06/09/2015 12.48 12.48 12.17 12.188 238,022
06/08/2015 12.72 12.7335 12.46 12.51 260,070
06/05/2015 12.78 12.8 12.72 12.74 107,044
06/04/2015 12.86 12.89 12.82 12.84 31,148
06/03/2015 12.93 12.93 12.77 12.84 108,333
06/02/2015 12.9 12.97 12.87 12.93 98,872
06/01/2015 13.02 13.05 12.9601 13.02 54,531
05/29/2015 12.95 13.04 12.911 13 68,119
05/28/2015 12.95 12.97 12.85 12.92 41,402
*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?