Home > Quotes > MHLD > Historical Prices
MHLD

Historical Stock Prices

$10.57
*  
0.04
  negative  
0.38%
Get MHLD Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
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
04/15/2013 10.25 10.29 9.95 9.99 453,182
04/12/2013 10.45 10.51 10.41 10.46 93,926
04/11/2013 10.5 10.57 10.45 10.48 143,227
04/10/2013 10.35 10.53 10.33 10.51 227,708
04/09/2013 10.38 10.39 10.265 10.33 188,271
04/08/2013 10.31 10.38 10.19 10.38 145,073
04/05/2013 10.25 10.38 10.25 10.33 102,558
04/04/2013 10.44 10.47 10.34 10.37 89,568
04/03/2013 10.48 10.54 10.4 10.43 190,098
04/02/2013 10.64 10.689 10.49 10.49 322,182
04/01/2013 10.61 10.7 10.47 10.63 331,985
03/28/2013 10.63 10.8 10.5 10.59 526,522
03/27/2013 10.44 10.54 10.39 10.5 332,814
03/26/2013 10.65 10.72 10.54 10.56 289,683
03/25/2013 10.62 10.71 10.56 10.64 114,899
03/22/2013 10.62 10.6899 10.61 10.63 137,541
03/21/2013 10.61 10.74 10.57 10.63 207,166
03/20/2013 10.71 10.72 10.56 10.68 81,988
03/19/2013 10.6 10.74 10.59 10.66 113,308
03/18/2013 10.4 10.6 10.4 10.59 259,846
03/15/2013 10.55 10.72 10.33 10.52 577,271
03/14/2013 10.255 10.46 10.17 10.42 346,547
03/13/2013 10.08 10.27 10.01 10.23 171,486
03/12/2013 10.08 10.24 10.03 10.04 94,079
03/11/2013 10.11 10.22 10.07 10.09 81,402
03/08/2013 10.24 10.24 10.1 10.16 147,571
03/07/2013 10.12 10.18 10.06 10.14 70,776
03/06/2013 10.18 10.24 10.05 10.15 170,418
03/05/2013 10.13 10.24 10.05 10.19 160,446
03/04/2013 10.17 10.25 9.92 10.12 165,259
03/01/2013 9.98 10.27 9.91 10.16 150,060
02/28/2013 9.99 10.11 9.92 10.08 247,851
02/27/2013 10 10.08 9.87 10.03 155,967
02/26/2013 10.01 10.07 9.86 10.04 111,297
02/25/2013 10.14 10.18 9.95 9.98 216,059
02/22/2013 10.33 10.459 10.01 10.1 285,750
02/21/2013 10.09 10.39 10.09 10.27 240,551
02/20/2013 10.05 10.12 9.98 9.99 233,072
02/19/2013 10.19 10.37 10 10.02 289,592
02/15/2013 10.18 10.21 10.08 10.19 132,280
02/14/2013 10.17 10.27 10.11 10.12 51,725
02/13/2013 10.27 10.32 10.095 10.17 77,982
02/12/2013 10.17 10.34 10.14 10.24 100,877
02/11/2013 10.05 10.15 10.02 10.14 109,100
02/08/2013 10.11 10.17 10.02 10.02 170,710
02/07/2013 10.12 10.14 9.94 10.07 242,295
02/06/2013 10.08 10.1 9.99 10.09 111,828
02/05/2013 10.06 10.135 9.98 10.1 302,790
02/04/2013 10.16 10.16 9.98 9.99 500,333
02/01/2013 10.21 10.27 10.07 10.16 236,004
01/31/2013 10.14 10.24 9.99 10.17 368,794
01/30/2013 10.24 10.25 10.08 10.13 253,764
01/29/2013 10.38 10.45 10.26 10.28 165,814
01/28/2013 10.5 10.5 10.37 10.42 254,215
01/25/2013 10.5 10.64 10.4 10.49 246,866
01/24/2013 10.34 10.48 10.3 10.48 153,904
01/23/2013 10.3 10.34 10.14 10.31 191,413
01/22/2013 10.01 10.29 9.9804 10.28 292,550
01/18/2013 10.07 10.097 9.94 10.04 284,650
01/17/2013 9.95 10.12 9.91 10.09 123,638
01/16/2013 10.02 10.02 9.87 9.91 192,685
01/15/2013 9.81 10.04 9.81 10.01 133,932
01/14/2013 9.77 9.9 9.77 9.855 97,702
01/11/2013 9.81 9.81 9.66 9.76 129,184
01/10/2013 9.89 10.01 9.77 9.79 258,065
01/09/2013 9.78 9.9 9.78 9.88 156,318
01/08/2013 9.64 9.79 9.55 9.78 240,714
01/07/2013 9.67 9.69 9.59 9.65 138,018
01/04/2013 9.55 9.78 9.5 9.73 195,836
01/03/2013 9.52 9.53 9.43 9.4899 231,540
01/02/2013 9.34 9.58 9.33 9.51 339,803
12/31/2012 9.07 9.21 9 9.19 273,627
12/28/2012 9.11 9.19 9.05 9.11 221,883
12/27/2012 9.05 9.18 8.92 9.14 676,530
12/26/2012 9.03 9.04 8.93 9 310,953
12/24/2012 9.08 9.1 8.87 9.01 164,026
12/21/2012 8.98 9.09 8.83 9.06 670,711
12/20/2012 8.96 9.02 8.91 9.02 737,033
12/19/2012 8.82 9 8.82 8.96 553,344
12/18/2012 8.81 8.89 8.76 8.8 454,362
12/17/2012 8.82 8.84 8.72 8.82 219,433
12/14/2012 8.84 8.9 8.8 8.8 178,602
12/13/2012 8.92 8.94 8.86 8.87 234,490
12/12/2012 8.9 8.99 8.75 8.9 270,719
12/11/2012 9 9.01 8.9 8.95 287,641
12/10/2012 8.96 9.02 8.9 8.92 158,378
12/07/2012 8.98 9 8.87 8.96 226,701
12/06/2012 9 9 8.91 8.91 225,891
12/05/2012 8.95 9 8.86 8.99 309,184
12/04/2012 9.02 9.02 8.87 8.9 287,186
12/03/2012 9 9.05 8.75 9 183,973
11/30/2012 9.04 9.04 8.84 8.98 340,243
11/29/2012 8.91 9 8.87 9 302,447
11/28/2012 8.79 8.88 8.71 8.88 551,293
11/27/2012 8.93 8.9416 8.79 8.8 199,425
11/26/2012 8.98 9 8.79 8.945 269,871
11/23/2012 8.97 9.005 8.84 8.97 106,630
11/21/2012 8.93 8.95 8.83 8.93 220,835
11/20/2012 8.85 9.1 8.84 8.89 111,194
11/19/2012 8.81 8.89 8.81 8.88 344,218
11/16/2012 8.7 8.805 8.65 8.75 220,025
11/15/2012 8.71 8.99 8.66 8.73 333,160
11/14/2012 8.79 8.83 8.65 8.73 340,426
11/13/2012 8.89 8.89 8.75 8.7894 313,331
11/12/2012 8.81 8.91 8.68 8.89 224,240
11/09/2012 8.72 8.87 8.63 8.76 141,647
11/08/2012 8.98 9.2 8.65 8.7 249,263
11/07/2012 8.46 8.46 8.25 8.39 141,915
11/06/2012 8.42 8.56 8.36 8.55 250,865
11/05/2012 8.31 8.465 8.25 8.42 147,245
11/02/2012 8.31 8.45 8.1 8.2976 507,678
11/01/2012 8.43 8.57 8.17 8.26 151,145
10/31/2012 8.48 8.59 8.32 8.45 173,851
10/26/2012 8.68 8.68 8.535 8.61 74,224
10/25/2012 8.57 8.67 8.1 8.67 249,638
10/24/2012 8.55 8.56 8.4 8.5 55,158
10/23/2012 8.59 8.705 8.49 8.52 66,867
10/22/2012 8.48 8.65 8.43 8.63 200,912
10/19/2012 8.52 8.56 8.33 8.47 167,649
10/18/2012 8.76 8.79 8.53 8.55 160,894
10/17/2012 8.71 8.81 8.68 8.765 97,346
10/16/2012 8.79 8.8 8.69 8.72 148,380
10/15/2012 8.77 8.815 8.7 8.78 97,696
10/12/2012 8.95 8.95 8.74 8.77 52,040
10/11/2012 8.95 9 8.925 8.97 129,776
10/10/2012 8.68 8.97 8.68 8.9 493,172
10/09/2012 8.76 8.82 8.68 8.7 72,199
10/08/2012 8.84 8.86 8.73 8.75 174,258
10/05/2012 8.87 8.939 8.77 8.83 245,919
10/04/2012 8.88 8.94 8.73 8.87 133,220
10/03/2012 8.96 8.99 8.83 8.87 61,828
10/02/2012 9 9 8.87 8.96 220,891
10/01/2012 8.96 9.015 8.94 8.97 139,680
09/28/2012 8.83 9.05 8.83 8.89 168,825
09/27/2012 8.95 9 8.88 8.89 135,852
09/26/2012 9.05 9.16 9 9.02 319,215
09/25/2012 9.15 9.23 9.01 9.0198 133,747
09/24/2012 9.09 9.17 9.05 9.15 170,394
09/21/2012 9.15 9.19 9.06 9.12 324,238
09/20/2012 9.18 9.23 9.08 9.1 132,930
09/19/2012 9.33 9.35 9.21 9.23 124,161
09/18/2012 9.34 9.45 9.3 9.33 123,932
09/17/2012 9.39 9.52 9.31 9.38 116,313
09/14/2012 9.4 9.47 9.35 9.4 183,845
09/13/2012 9.31 9.5 9.2539 9.4 124,435
09/12/2012 9.3 9.37 9.24 9.29 72,049
09/11/2012 9.32 9.36 9.24 9.31 150,418
09/10/2012 9.37 9.37 9.25 9.28 127,971
09/07/2012 9.51 9.51 9.34 9.36 173,531
09/06/2012 9.28 9.49 9.28 9.45 301,362
09/05/2012 9.35 9.36 9.22 9.24 179,198
09/04/2012 9.18 9.4 9.12 9.3 279,128
08/31/2012 9.09 9.32 8.92 9.18 146,067
08/30/2012 9.13 9.14 8.96 9.01 171,554
08/29/2012 9.08 9.19 9.08 9.15 105,921
08/28/2012 9.07 9.09 8.8801 9.09 129,404
08/27/2012 9.02 9.11 8.95 9.05 75,989
08/24/2012 9.08 9.11 8.97 9.01 75,725
08/23/2012 9.07 9.12 8.98 9.12 75,497
08/22/2012 9.16 9.235 9.02 9.05 133,055
08/21/2012 9.13 9.37 9.04 9.17 121,530
08/20/2012 9.1 9.14 8.9001 9.07 133,479
08/17/2012 8.91 9.15 8.875 9.09 184,604
08/16/2012 8.62 8.95 8.57 8.94 183,820
08/15/2012 8.48 8.65 8.45 8.61 195,683
08/14/2012 8.4 8.57 8.4 8.51 178,882
08/13/2012 8.35 8.48 8.3 8.36 90,002
08/10/2012 8.16 8.44 8.16 8.39 181,108
08/09/2012 8.29 8.365 8.19 8.23 174,779
08/08/2012 8.42 8.5 8.22 8.29 628,625
08/07/2012 8.64 8.66 8.49 8.5 124,931
08/06/2012 8.66 8.675 8.39 8.58 106,765
08/03/2012 8.38 8.69 8.29 8.63 99,277
08/02/2012 8.33 8.4 8.3 8.37 98,574
08/01/2012 8.52 8.6 8.29 8.34 163,438
07/31/2012 8.66 8.71 8.47 8.49 113,360
07/30/2012 8.83 8.83 8.65 8.69 81,434
07/27/2012 8.64 8.86 8.56 8.84 96,418
07/26/2012 8.73 8.81 8.62 8.62 123,150
07/25/2012 8.56 8.7 8.43 8.64 132,641
07/24/2012 8.53 8.53 8.41 8.49 123,835
07/23/2012 8.53 8.55 8.46 8.48 102,914
07/20/2012 8.77 8.77 8.65 8.67 101,104
07/19/2012 9.01 9.01 8.82 8.84 121,062
07/18/2012 9.06 9.08 8.93 8.97 155,518
07/17/2012 9.04 9.11 8.96 9.04 127,067
07/16/2012 8.94 9.01 8.835 8.97 110,754
07/13/2012 8.86 9.04 8.86 8.94 181,108
07/12/2012 8.75 8.92 8.7 8.82 118,775
07/11/2012 8.77 8.83 8.64 8.79 103,230
07/10/2012 8.7 8.77 8.5 8.72 129,825
07/09/2012 8.5 8.63 8.46 8.63 67,992
07/06/2012 8.5 8.62 8.46 8.54 62,118
07/05/2012 8.88 8.9 8.6 8.6 93,341
07/03/2012 8.75 8.9 8.71 8.9 64,457
07/02/2012 8.67 8.84 8.5599 8.76 108,088
06/29/2012 8.67 8.79 8.54 8.68 143,202
06/28/2012 8.35 8.54 8.23 8.5 148,502
06/27/2012 8.33 8.48 8.33 8.455 63,205
06/26/2012 8.39 8.42 8.26 8.35 97,555
06/25/2012 8.39 8.5 8.37 8.39 96,022
06/22/2012 8.5 8.58 8.42 8.52 157,942
06/21/2012 8.66 8.69 8.41 8.43 124,565
06/20/2012 8.7 8.75 8.61 8.66 120,219
06/19/2012 8.51 8.75 8.46 8.74 140,236
06/18/2012 8.48 8.61 8.46 8.5 173,812
06/15/2012 8.39 8.57 8.33 8.54 182,556
06/14/2012 8.36 8.43 8.23 8.42 107,052
06/13/2012 8.36 8.44 8.26 8.33 127,934
06/12/2012 8.39 8.5 8.31 8.4 103,248
06/11/2012 8.65 8.655 8.37 8.37 249,800
06/08/2012 8.46 8.63 8.426 8.6 119,711
06/07/2012 8.54 8.54 8.45 8.5 196,001
06/06/2012 8.38 8.47 8.31 8.435 169,427
06/05/2012 8.17 8.36 8.17 8.345 215,213
06/04/2012 8.24 8.3 8.12 8.22 407,004
06/01/2012 8 8.2799 8 8.2 261,977
05/31/2012 8.19 8.241 8.09 8.14 287,850
05/30/2012 7.95 8.22 7.95 8.16 196,305
05/29/2012 7.93 8 7.84 7.97 127,409
05/25/2012 7.95 8.04 7.9 7.9 120,770
05/24/2012 7.99 8.01 7.88 7.97 199,968
05/23/2012 7.98 8.05 7.98 8 88,256
05/22/2012 8.08 8.13 7.98 8 174,517
05/21/2012 8.08 8.17 7.98 8.08 129,408
05/18/2012 8.16 8.25 8.06 8.08 186,305
05/17/2012 8.22 8.32 8.14 8.17 118,174
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.