MHLD

Maiden Holdings, Ltd. Historical Stock Prices

$14.69
*  
0.21
1.45%
Get MHLD Alerts
*Delayed - data as of Mar. 30, 2015 10:03 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: 1 Year, From 27-MAR-2014 TO 27-MAR-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.
10:03  14.58  14.71  14.57  14.69 26,540
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
01/16/2015 12.95 13.19 12.76 12.8 530,073
01/15/2015 13.03 13.15 12.875 12.96 215,639
01/14/2015 12.84 13.106 12.81 12.98 155,854
01/13/2015 13.27 13.43 12.985 13.01 343,449
01/12/2015 13.1 13.28 13.02 13.12 286,761
01/09/2015 13.25 13.25 13.08 13.09 143,278
01/08/2015 12.98 13.33 12.98 13.25 226,477
01/07/2015 12.94 13.02 12.61 12.935 285,733
01/06/2015 12.8 12.89 12.6 12.78 363,762
01/05/2015 12.78 12.94 12.74 12.76 197,531
01/02/2015 12.89 13.03 12.78 12.87 300,316
12/31/2014 13.05 13.12 12.76 12.79 256,615
12/30/2014 12.93 13.11 12.93 12.96 166,318
12/29/2014 12.93 13.15 12.91 13.06 197,386
12/26/2014 13.06 13.1 12.91 12.93 173,741
12/24/2014 13.06 13.22 12.8801 12.98 130,566
12/23/2014 13.09 13.275 12.88 13.07 361,833
12/22/2014 12.96 13.11 12.85 12.99 332,414
12/19/2014 13.3 13.38 12.81 12.88 1,350,183
12/18/2014 13.35 13.38 13.03 13.35 414,027
12/17/2014 12.56 13.18 12.52 13.17 407,448
12/16/2014 12.45 12.75 12.45 12.56 403,432
12/15/2014 13.11 13.13 12.59 12.6 342,367
12/12/2014 13.11 13.2 12.92 13.03 194,874
12/11/2014 13.29 13.52 13.22 13.23 244,456
12/10/2014 13.1 13.22 12.93 13.18 337,149
12/09/2014 12.73 13.1 12.61 13.09 463,383
12/08/2014 13.06 13.23 12.84 12.84 393,779
12/05/2014 12.91 13.1 12.91 13.055 372,420
12/04/2014 13.01 13.09 12.88 12.91 669,632
12/03/2014 12.8 13.03 12.8 12.97 326,634
12/02/2014 12.82 13 12.8 12.82 351,241
12/01/2014 13.08 13.22 12.76 12.76 439,422
11/28/2014 13.26 13.36 13.03 13.06 144,843
11/26/2014 13.25 13.34 13.13 13.28 230,712
11/25/2014 12.98 13.18 12.93 13.18 240,153
11/24/2014 12.71 12.98 12.71 12.96 285,963
11/21/2014 12.87 12.87 12.65 12.67 219,497
11/20/2014 12.72 12.85 12.6425 12.78 120,100
11/19/2014 12.78 12.84 12.64 12.73 197,564
11/18/2014 12.73 12.81 12.65 12.76 294,947
11/17/2014 12.75 12.8 12.56 12.69 519,360
11/14/2014 12.79 12.85 12.68 12.7 364,597
11/13/2014 12.81 12.87 12.63 12.74 472,884
11/12/2014 12.6 12.81 12.53 12.69 551,801
11/11/2014 12.47 12.69 12.44 12.61 770,491
11/10/2014 12.5 12.634 12.43 12.45 602,811
11/07/2014 12.61 12.8 12.49 12.5 734,867
11/06/2014 12.85 12.9 12.47 12.61 1,020,087
11/05/2014 12.17 12.32 11.973 12.3 593,022
11/04/2014 11.99 12.35 11.93 12.06 427,891
11/03/2014 12.02 12.1 11.89 11.99 317,921
10/31/2014 12.08 12.25 11.79 11.95 430,606
10/30/2014 11.92 12.03 11.79 11.92 364,843
10/29/2014 12.59 12.7 11.925 11.95 1,097,749
10/28/2014 12.2 12.59 12.14 12.57 259,457
10/27/2014 12.1 12.26 11.96 12.17 134,376
10/24/2014 12.02 12.11 11.83 12.1 135,137
10/23/2014 11.99 12.1895 11.89 11.97 211,662
10/22/2014 11.86 12.05 11.75 11.92 322,496
10/21/2014 11.57 11.88 11.54 11.82 230,771
10/20/2014 11.44 11.606 11.42 11.52 251,942
10/17/2014 11.53 11.57 11.22 11.43 300,524
10/16/2014 11.19 11.44 11.1 11.41 306,647
10/15/2014 11.22 11.42 11.1325 11.3 321,773
10/14/2014 11.37 11.5 11.238 11.34 347,892
10/13/2014 11.15 11.43 11.12 11.27 247,133
10/10/2014 11.11 11.35 11.012 11.18 176,202
10/09/2014 11.17 11.24 11.05 11.16 211,202
10/08/2014 11.05 11.23 10.92 11.16 301,444
10/07/2014 11.13 11.1702 10.95 11.04 266,120
10/06/2014 11.13 11.27 11.05 11.16 133,776
10/03/2014 11.29 11.31 11.11 11.15 209,548
10/02/2014 11.14 11.38 11.13 11.17 181,220
10/01/2014 11.13 11.25 11.02 11.13 281,410
09/30/2014 11.31 11.31 11.07 11.08 321,873
09/29/2014 11.3 11.35 11.17 11.26 213,307
09/26/2014 11.53 11.68 11.38 11.47 308,856
09/25/2014 11.58 11.58 11.34 11.47 245,074
09/24/2014 11.55 11.66 11.49 11.56 188,420
09/23/2014 11.83 11.97 11.47 11.53 340,486
09/22/2014 12.08 12.2 11.83 11.83 125,740
09/19/2014 12 12.17 11.97 12.11 672,096
09/18/2014 11.8 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
*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?