MHLD

Maiden Holdings, Ltd. Historical Stock Prices

$11.93
*  
0.12
1.02%
Get MHLD Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading MHLD now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MHLD After Hours
 
 
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 17-SEP-2013 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  11.80  11.95  11.78  11.93 271,451
09/17/2014 11.8 11.95 11.77 11.81 197,402
09/16/2014 11.82 11.93 11.76 11.81 212,134
09/15/2014 11.85 11.8899 11.75 11.81 279,374
09/12/2014 11.9 11.92 11.75 11.88 196,441
09/11/2014 11.79 11.9 11.79 11.89 108,305
09/10/2014 11.74 11.86 11.68 11.81 208,339
09/09/2014 12.07 12.08 11.65 11.7 601,254
09/08/2014 12.06 12.13 12 12.05 199,306
09/05/2014 12.18 12.32 12.01 12.05 165,920
09/04/2014 12.3 12.34 12.19 12.23 128,952
09/03/2014 12.36 12.48 12.215 12.24 209,638
09/02/2014 12.25 12.37 12.102 12.33 188,567
08/29/2014 12.18 12.19 12.05 12.16 231,785
08/28/2014 12.01 12.18 11.96 12.11 259,495
08/27/2014 11.96 12.05 11.9 12.03 234,504
08/26/2014 11.85 11.96 11.76 11.905 276,151
08/25/2014 11.93 11.98 11.69 11.81 547,543
08/22/2014 11.77 11.94 11.61 11.84 554,892
08/21/2014 11.91 12.08 11.78 11.81 700,726
08/20/2014 12.16 12.2 11.85 11.96 259,600
08/19/2014 12.34 12.36 12.18 12.21 274,278
08/18/2014 12.5 12.51 12.34 12.37 300,522
08/15/2014 12.18 12.39 12 12.38 276,541
08/14/2014 12.14 12.305 11.77 12.05 290,472
08/13/2014 11.81 12.1 11.756 12.1 514,433
08/12/2014 11.79 11.89 11.72 11.77 136,673
08/11/2014 11.84 11.9494 11.76 11.8 310,057
08/08/2014 11.68 11.84 11.68 11.74 144,102
08/07/2014 11.77 11.8999 11.324 11.69 251,475
08/06/2014 11.43 11.74 11.43 11.69 98,445
08/05/2014 11.49 11.58 11.38 11.46 241,434
08/04/2014 11.76 11.7699 11.47 11.52 396,082
08/01/2014 11.54 11.71 11.39 11.69 188,019
07/31/2014 11.58 11.67 11.4 11.48 313,078
07/30/2014 11.84 11.856 11.63 11.67 100,239
07/29/2014 11.85 11.9768 11.8 11.8 101,476
07/28/2014 11.9 12.05 11.835 11.86 99,514
07/25/2014 11.99 12.03 11.85 11.91 153,932
07/24/2014 12.14 12.18 11.97 12.06 161,927
07/23/2014 12.1 12.2 11.94 12.06 193,883
07/22/2014 12.08 12.17 11.93 12.06 247,906
07/21/2014 12 12.09 11.854 12.06 165,739
07/18/2014 11.77 12.06 11.77 12.02 203,912
07/17/2014 11.84 11.98 11.74 11.81 233,007
07/16/2014 12.06 12.06 11.82 11.86 191,319
07/15/2014 12.12 12.18 11.94 11.99 113,614
07/14/2014 12.02 12.19 11.9901 12.11 121,788
07/11/2014 11.99 12.014 11.825 11.93 121,385
07/10/2014 11.88 12.07 11.73 11.99 166,395
07/09/2014 12.18 12.18 12.01 12.07 189,974
07/08/2014 12.23 12.27 11.94 12.11 267,517
07/07/2014 12.31 12.31 12.12 12.215 175,069
07/03/2014 12.36 12.48 12.28 12.37 83,890
07/02/2014 12.27 12.4 12.25 12.3 232,404
07/01/2014 12.14 12.27 12.03 12.24 354,174
06/30/2014 12.09 12.12 12 12.09 220,799
06/27/2014 12.05 12.12 11.98 12.11 507,654
06/26/2014 12.17 12.3085 12.05 12.07 167,536
06/25/2014 12.05 12.23 12.03 12.12 290,730
06/24/2014 12.11 12.3 12 12.06 597,364
06/23/2014 11.99 12.06 11.84 11.99 480,429
06/20/2014 11.82 12.0292 11.75 11.99 742,772
06/19/2014 11.7 11.82 11.61 11.73 221,259
06/18/2014 11.64 11.67 11.55 11.64 342,540
06/17/2014 11.51 11.68 11.51 11.61 320,123
06/16/2014 11.5 11.566 11.4 11.54 300,002
06/13/2014 11.6 11.66 11.46 11.47 190,365
06/12/2014 11.61 11.719 11.47 11.54 233,823
06/11/2014 11.48 11.76 11.44 11.6 407,068
06/10/2014 11.68 11.83 11.43 11.53 288,757
06/09/2014 12.04 12.045 11.55 11.65 602,550
06/06/2014 12.27 12.38 12 12.07 438,518
06/05/2014 11.73 12.2 11.73 12.2 701,884
06/04/2014 11.41 11.71 11.352 11.65 548,175
06/03/2014 11.68 11.68 11.29 11.4 3,746,542
06/02/2014 12.07 12.07 11.67 11.68 878,906
05/30/2014 12.4 12.42 12.18 12.24 351,692
05/29/2014 12.35 12.48 12.24 12.34 385,186
05/28/2014 12.67 12.74 12.23 12.37 1,024,903
05/27/2014 12.8 12.89 12.702 12.75 242,482
05/23/2014 12.86 12.93 12.58 12.65 159,386
05/22/2014 12.67 12.9 12.535 12.82 160,307
05/21/2014 12.68 12.78 12.51 12.6 309,102
05/20/2014 12.76 12.76 12.47 12.58 412,769
05/19/2014 12.7 12.8454 12.655 12.74 113,303
05/16/2014 12.61 12.7 12.41 12.7 162,825
05/15/2014 12.52 12.68 12.36 12.64 204,958
05/14/2014 12.98 13.05 12.53 12.6 300,420
05/13/2014 12.82 13.02 12.72 12.91 352,217
05/12/2014 12.81 12.947 12.55 12.9 259,111
05/09/2014 12.48 12.86 12.48 12.68 288,921
05/08/2014 12.26 12.99 12.1 12.46 354,990
05/07/2014 12.29 12.4 12.105 12.31 368,772
05/06/2014 12.43 12.546 12.16 12.23 644,870
05/05/2014 12.64 12.718 12.32 12.42 177,775
05/02/2014 12.51 12.88 12.45 12.73 507,268
05/01/2014 11.78 12.48 11.73 12.45 794,589
04/30/2014 11.9 11.9 11.7375 11.8 396,904
04/29/2014 12.07 12.19 11.87 11.9 242,452
04/28/2014 12.28 12.41 11.88 11.97 292,916
04/25/2014 12.43 12.49 12.17 12.18 303,813
04/24/2014 12.56 12.62 12.44 12.46 362,711
04/23/2014 12.45 12.59 12.362 12.55 234,521
04/22/2014 12.14 12.48 12.11 12.45 231,959
04/21/2014 11.94 12.1 11.81 12.09 239,728
04/17/2014 11.8 12.04 11.77 11.97 147,154
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
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 Brokers before you trade

Want to trade FX?