MHLD

Maiden Holdings, Ltd. Historical Stock Prices

$16.54
*  
0.57
3.57%
Get MHLD Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MHLD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MHLD Pre-Market
 
 
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 29-APR-2015 TO 29-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.
16:00  16.04  16.60  15.87  16.54 542,808
07/29/2015 16.04 16.6 15.87 16.54 542,808
07/28/2015 16.1 16.11 15.7 15.97 259,136
07/27/2015 15.77 16.08 15.76 16.03 365,741
07/24/2015 15.76 15.92 15.66 15.78 456,508
07/23/2015 16.19 16.22 15.75 15.81 318,308
07/22/2015 16.17 16.34 16.16 16.19 175,972
07/21/2015 16.22 16.33 16.17 16.21 151,195
07/20/2015 16.48 16.54 16.22 16.29 196,701
07/17/2015 16.37 16.52 16.32 16.39 147,282
07/16/2015 16.4 16.53 16.26 16.34 412,886
07/15/2015 16.47 16.49 16.23 16.33 450,132
07/14/2015 16.46 16.5 16.22 16.44 287,711
07/13/2015 16.32 16.49 16.27 16.46 289,067
07/10/2015 16.11 16.33 16.01 16.24 243,661
07/09/2015 15.98 16.04 15.72 15.92 271,625
07/08/2015 15.69 15.85 15.62 15.8 187,690
07/07/2015 15.82 15.92 15.67 15.79 337,097
07/06/2015 15.68 15.96 15.565 15.81 485,785
07/02/2015 16.06 16.06 15.81 15.83 204,422
07/01/2015 15.88 16.23 15.86 15.93 477,436
06/30/2015 15.55 15.84 15.5201 15.78 333,248
06/29/2015 15.72 15.77 15.41 15.45 387,857
06/26/2015 15.92 16.01 15.75 15.79 1,059,989
06/25/2015 15.69 16.025 15.64 15.81 407,963
06/24/2015 15.61 15.79 15.5 15.61 312,097
06/23/2015 15.4 15.62 15.4 15.6 471,790
06/22/2015 15.57 15.62 15.34 15.37 271,043
06/19/2015 15.25 15.57 15.08 15.39 541,282
06/18/2015 15.1 15.27 15 15.27 269,713
06/17/2015 15.13 15.19 15.005 15.01 219,988
06/16/2015 14.63 15.2 14.5 15.14 503,232
06/15/2015 14.43 14.89 14.32 14.63 436,732
06/12/2015 14.47 14.47 14.31 14.4 170,984
06/11/2015 14.39 14.5 14.26 14.49 162,616
06/10/2015 14.1 14.41 13.95 14.38 228,043
06/09/2015 14.04 14.07 13.9 14.02 111,482
06/08/2015 13.97 14.09 13.91 14.01 308,283
06/05/2015 14.12 14.12 13.89 14.02 153,953
06/04/2015 14.25 14.25 13.92 13.98 230,028
06/03/2015 13.94 14.32 13.83 14.3 327,993
06/02/2015 13.8 14.08 13.8 13.88 369,705
06/01/2015 14.13 14.14 13.88 13.92 351,111
05/29/2015 14.03 14.09 13.91 13.98 230,434
05/28/2015 13.93 14.145 13.83 13.98 274,784
05/27/2015 13.72 14 13.66 14 499,067
05/26/2015 13.81 13.82 13.58 13.72 201,413
05/22/2015 13.86 13.97 13.79 13.86 119,761
05/21/2015 13.94 14.03 13.74 13.93 256,841
05/20/2015 14.29 14.42 13.76 13.98 384,243
05/19/2015 14.19 14.31 14.11 14.29 165,811
05/18/2015 14.29 14.3 14.16 14.195 293,570
05/15/2015 14.15 14.42 14.03 14.26 221,564
05/14/2015 14.12 14.27 13.93 14.22 231,749
05/13/2015 14.11 14.23 13.9 14.12 182,322
05/12/2015 14.03 14.2 13.87 14.1 424,427
05/11/2015 14.25 14.25 14.04 14.06 223,519
05/08/2015 14.26 14.27 14.11 14.23 290,270
05/07/2015 14.03 14.27 14 14.18 299,833
05/06/2015 14.48 14.48 13.52 13.91 904,422
05/05/2015 14.67 14.87 14.56 14.77 374,481
05/04/2015 14.64 14.79 14.6 14.7 204,796
05/01/2015 14.65 14.76 14.51 14.61 271,529
04/30/2015 14.75 14.93 14.51 14.53 262,389
04/29/2015 14.99 15.11 14.8 14.8 203,544
*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?