MHLD

Maiden Holdings, Ltd. Historical Stock Prices

$11.8
*  
0.06
 negative 
0.51%
Get MHLD Alerts
*Delayed - data as of Apr. 16, 2014 
Exchange: NASDAQ
Industry: Finance
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
16:00  11.96  12.02  11.77  11.80 147,375
04/16/2014 11.96 12.02 11.77 11.8 147,375
04/15/2014 11.99 12.05 11.69 11.86 175,905
04/14/2014 11.94 12.06 11.79 11.94 260,262
04/11/2014 11.91 11.98 11.76 11.82 315,905
04/10/2014 12.3 12.364 11.995 12.01 378,194
04/09/2014 12.22 12.45 12.16 12.3 196,079
04/08/2014 12.23 12.34 12.1 12.14 286,031
04/07/2014 12.31 12.42 12.14 12.23 274,977
04/04/2014 12.62 12.72 12.28 12.32 203,187
04/03/2014 12.7 12.73 12.45 12.52 152,001
04/02/2014 12.52 12.72 12.405 12.68 365,449
04/01/2014 12.5 12.51 12.19 12.45 487,456
03/31/2014 12.44 12.515 12.34 12.48 298,664
03/28/2014 12.48 12.56 12.25 12.41 431,426
03/27/2014 12.78 13.04 12.55 12.61 747,568
03/26/2014 13.12 13.22 12.75 12.78 605,097
03/25/2014 13.16 13.48 13.05 13.12 479,590
03/24/2014 13.04 13.15 12.9 13.06 467,587
03/21/2014 12.75 12.97 12.64 12.9 2,215,920
03/20/2014 12.68 12.87 12.61 12.68 397,885
03/19/2014 12.73 12.89 12.63 12.68 325,336
03/18/2014 12.48 12.71 12.36 12.7 651,324
03/17/2014 12.17 12.64 12.17 12.43 585,189
03/14/2014 12 12.14 11.94 12.09 315,368
03/13/2014 12.13 12.16 11.8 12.01 277,652
03/12/2014 12.02 12.08 11.902 12.08 259,653
03/11/2014 12.01 12.06 11.86 12.06 461,566
03/10/2014 11.96 12.08 11.91 12.02 546,759
03/07/2014 11.83 12 11.78 11.97 506,791
03/06/2014 11.71 11.78 11.62 11.75 443,265
03/05/2014 11.5 11.69 11.39 11.68 768,576
03/04/2014 11.41 11.59 11.29 11.49 2,121,976
03/03/2014 11.18 11.36 11.14 11.28 450,316
02/28/2014 11.35 11.43 11.2 11.23 593,413
02/27/2014 11.33 11.36 11.1 11.32 468,651
02/26/2014 11.23 11.41 11.13 11.34 826,249
02/25/2014 11.13 11.13 11 11.07 438,079
02/24/2014 11.15 11.24 11.08 11.1 582,383
02/21/2014 11.29 11.37 11.04 11.1 595,578
02/20/2014 11.4 11.86 11.08 11.18 830,966
02/19/2014 11.37 11.4 11.11 11.18 430,287
02/18/2014 11.28 11.47 11.18 11.38 355,223
02/14/2014 11.43 11.43 11.23 11.24 328,691
02/13/2014 10.79 11.435 10.78 11.41 1,290,735
02/12/2014 10.8 10.87 10.72 10.79 726,057
02/11/2014 10.77 10.85 10.7 10.76 561,723
02/10/2014 10.66 10.75 10.62 10.73 238,364
02/07/2014 10.8 10.9 10.68 10.72 415,468
02/06/2014 10.78 10.9 10.65 10.69 264,501
02/05/2014 10.65 10.89 10.55 10.69 413,848
02/04/2014 10.8 10.91 10.605 10.66 411,807
02/03/2014 10.99 11.1194 10.68 10.69 732,562
01/31/2014 11 11.206 10.95 10.98 283,318
01/30/2014 11.23 11.348 11.1 11.17 332,289
01/29/2014 11.12 11.32 11.02 11.19 454,930
01/28/2014 11.25 11.37 11.08 11.2 1,346,500
01/27/2014 11.4 11.52 11.1704 11.27 412,884
01/24/2014 11.58 11.62 11.28 11.4 678,044
01/23/2014 11.56 11.65 11.34 11.62 554,029
01/22/2014 11.56 11.6886 11.5 11.56 346,544
01/21/2014 11.46 11.65 11.42 11.53 490,775
01/17/2014 11.29 11.4599 11.17 11.23 247,439
01/16/2014 11.54 11.57 11.28 11.29 234,428
01/15/2014 11.5 11.675 11.4 11.48 388,999
01/14/2014 11.41 11.5 11.24 11.44 336,206
01/13/2014 11.51 11.59 11.24 11.32 384,426
01/10/2014 11.3 11.53 11.26 11.45 464,920
01/09/2014 11.5 11.5599 10.98 11.2 597,413
01/08/2014 11.6 11.63 11.26 11.43 704,898
01/07/2014 11.01 11.59 11.009 11.56 521,812
01/06/2014 11.01 11.44 10.92 10.99 461,300
01/03/2014 10.82 11.22 10.82 10.94 422,452
01/02/2014 10.94 11.07 10.72 10.83 294,450
12/31/2013 10.82 11.02 10.75 10.93 929,459
12/30/2013 10.78 10.85 10.57 10.77 290,392
12/27/2013 10.88 10.91 10.65 10.82 253,747
12/26/2013 10.99 11.02 10.75 10.9 292,398
12/24/2013 10.95 11.08 10.86 10.89 230,798
12/23/2013 11.12 11.17 10.96 10.97 316,869
12/20/2013 10.74 11.227 10.74 11.02 715,110
12/19/2013 10.72 10.77 10.57 10.69 366,399
12/18/2013 11.06 11.06 10.5 10.76 1,210,040
12/17/2013 11.1 11.16 10.83 11.02 447,465
12/16/2013 11.55 11.61 11.055 11.1 637,041
12/13/2013 11.28 11.78 11.07 11.41 1,333,742
12/12/2013 12.2 12.3 10.36 11.22 2,217,041
12/11/2013 12.4 12.4 12.16 12.2 218,023
12/10/2013 12.35 12.51 12.33 12.4 453,344
12/09/2013 12.42 12.55 12.25 12.36 208,637
12/06/2013 12.44 12.485 12.32 12.4 134,872
12/05/2013 12.2 12.36 12.2 12.34 204,326
12/04/2013 12.32 12.4 12.18 12.22 158,144
12/03/2013 12.15 12.39 12.15 12.36 317,562
12/02/2013 12.66 12.67 12.15 12.2 228,803
11/29/2013 12.8 12.9 12.64 12.66 78,831
11/27/2013 12.64 12.84 12.57 12.73 241,066
11/26/2013 12.73 12.84 12.45 12.63 214,613
11/25/2013 12.64 12.82 12.61 12.7 455,638
11/22/2013 12.56 12.728 12.44 12.59 182,633
11/21/2013 12.36 12.77 12.27 12.52 404,015
11/20/2013 11.92 12.4 11.88 12.32 859,971
11/19/2013 12.13 12.15 11.86 11.89 238,985
11/18/2013 12.24 12.28 12.13 12.16 131,521
11/15/2013 12.15 12.26 11.9901 12.24 772,213
11/14/2013 12.02 12.16 11.96 12.15 209,127
11/13/2013 12 12.11 11.89 12.02 537,729
11/12/2013 12.12 12.24 11.995 12.04 1,168,767
11/11/2013 12.11 12.285 11.89 12.1 952,277
11/08/2013 11.28 11.77 11.28 11.76 431,479
11/07/2013 11.99 11.99 11.25 11.31 781,027
11/06/2013 11.25 11.3585 10.96 11.18 468,256
11/05/2013 11.04 11.27 11.04 11.18 1,406,408
11/04/2013 10.69 10.995 10.5802 10.99 394,838
11/01/2013 10.92 10.93 10.61 10.69 1,152,575
10/31/2013 11.08 11.12 10.91 10.94 338,836
10/30/2013 11.35 11.43 11.07 11.11 252,191
10/29/2013 11.45 11.46 11.22 11.315 471,369
10/28/2013 11.32 11.45 11.24 11.44 563,239
10/25/2013 11.49 11.57 11.3 11.35 391,954
10/24/2013 11.47 11.539 11.29 11.43 236,258
10/23/2013 11.52 11.56 11.4 11.49 333,450
10/22/2013 11.55 11.76 11.53 11.6 356,365
10/21/2013 11.58 11.635 11.495 11.55 276,590
10/18/2013 11.76 11.76 11.54 11.61 329,601
10/17/2013 11.67 11.73 11.626 11.67 261,393
10/16/2013 11.62 11.72 11.45 11.7 526,822
10/15/2013 11.88 11.91 11.59 11.61 353,183
10/14/2013 11.91 11.99 11.85 11.9 238,241
10/11/2013 11.94 11.98 11.85 11.93 147,699
10/10/2013 11.86 11.95 11.81 11.93 166,565
10/09/2013 11.85 11.88 11.69 11.76 502,866
10/08/2013 11.98 11.99 11.755 11.78 323,774
10/07/2013 12.04 12.11 11.93 12 509,084
10/04/2013 11.96 12.12 11.95 12.1 141,689
10/03/2013 12.05 12.05 11.85 11.98 463,840
10/02/2013 11.93 12.075 11.77 12.03 535,525
10/01/2013 11.78 12 11.75 11.96 1,090,991
09/30/2013 11.95 11.985 11.67 11.81 866,974
09/27/2013 12.11 12.2095 11.735 12.11 1,978,106
09/26/2013 12.4 12.4 12.1 12.25 1,103,121
09/25/2013 13.09 13.09 12.4 12.4 1,045,963
09/24/2013 13.09 13.2451 12.97 13.12 371,652
09/23/2013 13.03 13.15 12.98 13.06 138,435
09/20/2013 13 13.3 12.94 12.99 798,443
09/19/2013 13.11 13.11 12.9 13.01 79,741
09/18/2013 12.88 13.07 12.78 13.07 180,506
09/17/2013 12.99 13.04 12.9 12.94 79,540
09/16/2013 13.02 13.02 12.9 13.01 152,280
09/13/2013 12.9 12.96 12.84 12.91 79,335
09/12/2013 12.87 12.915 12.81 12.84 120,437
09/11/2013 12.9 12.99 12.86 12.93 100,424
09/10/2013 12.93 13.01 12.86 12.89 176,609
09/09/2013 13.04 13.17 12.87 12.9 241,887
09/06/2013 13.19 13.19 12.75 12.99 233,607
09/05/2013 13.19 13.25 13.04 13.12 192,004
09/04/2013 13.36 13.46 13.15 13.15 439,183
09/03/2013 13.23 13.36 13.08 13.34 524,103
08/30/2013 13 13.18 12.96 13.08 352,141
08/29/2013 12.83 13.06 12.8 13.02 252,808
08/28/2013 12.72 12.88 12.62 12.82 332,236
08/27/2013 12.67 12.79 12.59 12.68 684,947
08/26/2013 12.58 12.76 12.21 12.75 167,708
08/23/2013 12.47 12.65 12.31 12.63 264,586
08/22/2013 12.33 12.49 12.3 12.48 66,597
08/21/2013 12.24 12.43 12.24 12.27 141,446
08/20/2013 12.25 12.31 12.19 12.31 180,070
08/19/2013 12.18 12.3 12.13 12.21 155,167
08/16/2013 12.11 12.215 12.02 12.17 187,108
08/15/2013 12.09 12.25 12.09 12.16 141,370
08/14/2013 12.19 12.28 12.14 12.23 109,923
08/13/2013 12.17 12.27 12.05 12.23 59,434
08/12/2013 12.02 12.2 12.02 12.2 56,745
08/09/2013 12.11 12.23 11.97 12.14 94,131
08/08/2013 12.17 12.35 12.07 12.17 136,773
08/07/2013 12.12 12.24 12.08 12.09 168,154
08/06/2013 12.12 12.24 12.02 12.15 154,387
08/05/2013 12.29 12.36 12.1001 12.18 158,906
08/02/2013 12.08 12.37 12.036 12.25 154,486
08/01/2013 12.27 12.27 12.02 12.15 303,974
07/31/2013 12.28 12.35 12.1 12.16 161,045
07/30/2013 12.49 12.61 12.27 12.29 137,307
07/29/2013 12.69 12.74 12.43 12.49 111,424
07/26/2013 12.96 12.96 12.67 12.71 585,682
07/25/2013 12.21 13.01 12.21 12.92 356,636
07/24/2013 12.25 12.378 12.1 12.23 123,896
07/23/2013 12.27 12.45 12.11 12.24 361,562
07/22/2013 12.1 12.31 12.01 12.27 366,981
07/19/2013 12.12 12.262 12.08 12.15 186,598
07/18/2013 12.23 12.4 12.17 12.18 237,363
07/17/2013 12.3 12.34 12.16 12.24 288,181
07/16/2013 12.23 12.4 12.2 12.29 437,578
07/15/2013 12.05 12.24 12.0497 12.18 171,296
07/12/2013 11.98 12.07 11.92 12.05 331,971
07/11/2013 12.07 12.07 11.9 11.96 208,539
07/10/2013 11.89 11.97 11.841 11.95 103,099
07/09/2013 11.75 11.9 11.574 11.89 243,320
07/08/2013 11.74 11.75 11.52 11.65 190,904
07/05/2013 11.74 11.74 11.505 11.65 156,094
07/03/2013 11.32 11.59 11.22 11.47 112,285
07/02/2013 11.44 11.564 11.23 11.33 154,036
07/01/2013 11.22 11.58 11.22 11.41 250,903
06/28/2013 11.1 11.31 10.87 11.22 703,690
06/27/2013 10.98 11.15 10.82 11.15 258,617
06/26/2013 11.02 11.04 10.91 10.99 392,535
06/25/2013 11 11.06 10.812 11 345,922
06/24/2013 10.76 10.94 10.58 10.89 330,085
06/21/2013 10.75 10.89 10.51 10.8 633,247
06/20/2013 10.78 10.86 10.68 10.69 214,114
06/19/2013 11.14 11.19 10.87 10.89 164,732
06/18/2013 11.06 11.16 10.95 11.11 157,603
06/17/2013 11.05 11.14 10.97 11.01 176,455
06/14/2013 11.07 11.07 10.88 10.96 144,682
06/13/2013 10.85 11.12 10.71 11.05 394,250
06/12/2013 10.77 10.87 10.71 10.82 306,015
06/11/2013 10.71 10.85 10.67 10.76 206,646
06/10/2013 10.78 10.79 10.61 10.76 295,879
06/07/2013 10.91 10.9299 10.7 10.74 313,679
06/06/2013 10.6 10.8 10.5501 10.79 148,026
06/05/2013 10.59 10.68 10.52 10.58 206,731
06/04/2013 10.69 10.71 10.55 10.57 179,687
06/03/2013 10.68 10.81 10.63 10.68 313,782
05/31/2013 10.66 10.79 10.55 10.68 263,686
05/30/2013 10.77 10.77 10.6 10.73 93,144
05/29/2013 10.76 10.82 10.63 10.71 125,381
05/28/2013 10.85 11 10.72 10.79 273,293
05/24/2013 10.74 10.83 10.62 10.79 69,210
05/23/2013 10.64 10.75 10.52 10.75 172,111
05/22/2013 10.69 10.79 10.67 10.7 231,356
05/21/2013 10.66 10.76 10.45 10.71 133,745
05/20/2013 10.57 10.75 10.52 10.69 159,921
05/17/2013 10.59 10.62 10.5 10.57 173,350
05/16/2013 10.66 10.66 10.48 10.53 109,244
05/15/2013 10.88 10.88 10.61 10.65 95,183
05/14/2013 10.74 10.93 10.73 10.87 250,702
05/13/2013 10.8 10.85 10.57 10.74 208,333
05/10/2013 10.6 10.78 10.45 10.78 198,991
05/09/2013 10.72 10.885 9.97 10.43 268,942
05/08/2013 10.86 10.95 10.73 10.75 179,956
05/07/2013 10.73 10.88 10.685 10.85 334,211
05/06/2013 10.73 10.78 10.58 10.69 152,287
05/03/2013 10.66 10.71 10.6 10.7 104,802
05/02/2013 10.4 10.63 10.33 10.53 670,924
05/01/2013 10.33 10.42 10.24 10.35 272,298
04/30/2013 10.27 10.36 10.13 10.33 272,755
04/29/2013 10.16 10.34 10.12 10.25 180,322
04/26/2013 10.2 10.27 10.1 10.1 143,675
04/25/2013 10.27 10.2898 10.2 10.23 198,375
04/24/2013 10.22 10.26 10.1599 10.22 66,819
04/23/2013 10.02 10.23 10.02 10.2 82,293
04/22/2013 10.08 10.08 9.9 10.01 91,030
04/19/2013 10 10.14 9.97 10.07 124,416
04/18/2013 9.99 10.06 9.93 10.01 175,233
04/17/2013 10.06 10.07 9.92 10 251,160
04/16/2013 10.02 10.12 9.98 10.1 195,464
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?