MHLD

Maiden Holdings, Ltd. Historical Stock Prices

$14.97
*  
0.04
0.27%
Get MHLD Alerts
*Delayed - data as of Apr. 21, 2015 10:28 ET  -  Find a broker to begin trading MHLD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MHLD Real Time
 
 
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 20-JAN-2015 TO 20-APR-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.
10:28  15.03  15.10  14.90  14.97 47,959
04/20/2015 15.2 15.32 15 15.01 323,056
04/17/2015 15.04 15.44 14.92 15.01 364,424
04/16/2015 15.34 15.43 15.11 15.14 276,493
04/15/2015 15.08 15.405 15.06 15.24 668,637
04/14/2015 14.4 14.88 14.4 14.84 282,381
04/13/2015 14.55 14.7099 14.43 14.45 327,406
04/10/2015 14.49 14.64 14.43 14.55 232,858
04/09/2015 14.82 14.86 14.47 14.49 324,813
04/08/2015 14.7 14.86 14.66 14.86 249,887
04/07/2015 14.78 14.97 14.71 14.74 186,788
04/06/2015 14.78 15 14.54 14.85 201,623
04/02/2015 14.73 15 14.65 14.84 217,629
04/01/2015 14.77 14.87 14.7 14.77 338,835
03/31/2015 14.7 14.86 14.64 14.83 340,576
03/30/2015 14.58 14.81 14.57 14.71 192,257
03/27/2015 14.47 14.62 14.38 14.61 232,120
03/26/2015 14.34 14.515 14.34 14.44 217,157
03/25/2015 14.9 14.95 14.35 14.35 327,633
03/24/2015 14.71 14.905 14.61 14.87 310,862
03/23/2015 14.48 14.74 14.34 14.68 408,497
03/20/2015 14.37 14.45 14.15 14.4 1,495,450
03/19/2015 14.24 14.47 14.1 14.31 288,390
03/18/2015 14.27 14.44 14.11 14.28 366,582
03/17/2015 14.28 14.42 14.18 14.345 380,393
03/16/2015 14.49 14.5 14.29 14.3 336,601
03/13/2015 14.47 14.73 14.33 14.38 363,974
03/12/2015 14.5 14.71 14.43 14.54 593,049
03/11/2015 14.26 14.4 14.235 14.39 267,756
03/10/2015 14.23 14.34 14.1 14.22 276,131
03/09/2015 14.13 14.34 14.13 14.27 154,600
03/06/2015 14.13 14.31 13.99 14.06 200,302
03/05/2015 14.27 14.412 14.09 14.21 201,446
03/04/2015 14.63 14.69 14.22 14.27 323,777
03/03/2015 14.29 14.68 14.29 14.63 331,763
03/02/2015 14.34 14.47 14.27 14.36 305,008
02/27/2015 14.39 14.46 14.25 14.31 277,425
02/26/2015 14.09 14.4 14.07 14.32 315,991
02/25/2015 14.37 14.4 14 14.01 328,306
02/24/2015 14.35 14.48 14.31 14.34 222,697
02/23/2015 14.5 14.52 14.25 14.39 275,441
02/20/2015 14.44 14.66 14.31 14.47 496,048
02/19/2015 14.83 14.83 14.08 14.395 282,170
02/18/2015 14.01 14.23 13.94 14.22 350,701
02/17/2015 13.86 14.03 13.78 13.99 401,816
02/13/2015 13.86 14.05 13.8 13.885 240,978
02/12/2015 14.08 14.098 13.63 13.785 421,894
02/11/2015 13.91 14.13 13.88 14.06 473,739
02/10/2015 13.78 14.05 13.6225 13.98 287,062
02/09/2015 13.8 13.95 13.69 13.73 231,528
02/06/2015 13.71 13.88 13.6 13.85 226,567
02/05/2015 13.47 13.69 13.4 13.65 194,438
02/04/2015 13.41 13.5898 13.19 13.39 163,791
02/03/2015 12.84 13.52 12.75 13.48 426,846
02/02/2015 12.72 12.922 12.48 12.8 287,699
01/30/2015 13.03 13.13 12.49 12.5 396,144
01/29/2015 12.81 13.1 12.66 13.1 541,969
01/28/2015 12.92 13.01 12.635 12.72 404,545
01/27/2015 12.8 13.05 12.725 12.885 173,560
01/26/2015 12.83 13 12.57 13 200,173
01/23/2015 13.02 13.08 12.73 12.76 237,449
01/22/2015 12.79 13.04 12.6 13 263,703
01/21/2015 12.79 12.84 12.57 12.74 361,341
01/20/2015 12.81 12.99 12.42 12.72 511,703
*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?