Maiden Holdings, Ltd. Historical Stock Prices

MHNB 
$26.171
*  
0.011
0.04%
Get MHNB Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MHNB now
Exchange: NYSE
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 20-AUG-2013 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00 N/A  26.36  26.07  26.171 6,820
08/20/2014 26.11 26.36 26.07 26.171 6,820
08/19/2014 26.24 26.249 26.0771 26.16 9,703
08/18/2014 26.35 26.35 26.1201 26.21 2,357
08/15/2014 26.26 26.26 26.15 26.22 3,343
08/14/2014 26.12 26.1791 26.05 26.11 2,855
08/13/2014 26.01 26.199 26.01 26.17 10,237
08/12/2014 26.01 26.08 26.01 26.0179 2,343
08/11/2014 26.12 26.29 26.1 26.1125 1,357
08/08/2014 26.33 26.34 26.01 26.06 5,241
08/07/2014 26.02 26.206 25.9475 26.1837 11,700
08/06/2014 25.98 26.22 25.98 26.136 4,360
08/05/2014 25.9101 26.24 25.9101 25.96 1,508
08/04/2014 25.93 26.16 25.85 25.87 13,689
08/01/2014 25.87 26.2046 25.86 25.97 9,669
07/31/2014 25.91 26.1163 25.72 26.02 18,761
07/30/2014 26.05 26.066 25.9 25.91 10,067
07/29/2014 26.16 26.18 25.98 26.01 10,114
07/28/2014 26.05 26.05 25.85 25.98 14,034
07/25/2014 26.03 26.16 25.89 26.05 5,850
07/24/2014 26.06 26.17 26.02 26.02 6,910
07/23/2014 26.09 26.23 26 26 16,617
07/22/2014 26.1 26.23 26.03 26.07 12,076
07/21/2014 26.06 26.24 26.02 26.17 6,717
07/18/2014 26.07 26.23 26.02 26.22 8,254
07/17/2014 26.04 26.3 26.0101 26.035 7,123
07/16/2014 25.99 26.18 25.98 26.13 5,502
07/15/2014 26.04 26.085 26.01 26.01 1,299
07/14/2014 26.03 26.2 25.96 26.19 7,713
07/11/2014 25.93 26.13 25.93 26 11,581
07/10/2014 25.92 26 25.77 25.92 7,747
07/09/2014 26.1 26.2 25.83 26.11 8,932
07/08/2014 25.77 26.31 25.77 26.13 9,201
07/07/2014 25.86 25.9023 25.72 25.8 8,193
07/03/2014 25.7 26.06 25.7 25.71 2,749
07/02/2014 25.87 26.1799 25.71 25.76 7,714
07/01/2014 25.78 26.09 25.75 25.78 9,811
06/30/2014 25.8 26.05 25.7 25.8 11,786
06/27/2014 26.28 26.3141 25.9 25.9 12,874
06/26/2014 26.45 26.5 26.11 26.12 9,556
06/25/2014 26.15 26.4718 26.13 26.14 6,005
06/24/2014 26.28 26.4899 26.2425 26.25 3,011
06/23/2014 26.35 26.62 26.12 26.4 6,645
06/20/2014 26.2 26.5899 26.2 26.515 10,486
06/19/2014 26.28 26.28 26.1 26.2 11,853
06/18/2014 26.14 26.2 26.06 26.11 10,689
06/17/2014 26.38 26.38 26.1001 26.11 4,371
06/16/2014 26.01 26.2 26.01 26.2 8,632
06/13/2014 26 26.1924 26 26 3,294
06/12/2014 25.76 26.071 25.76 26 6,836
06/11/2014 26.02 26.2399 25.8 25.86 5,795
06/10/2014 26.01 26.06 25.76 25.78 7,212
06/09/2014 26.28 26.4 26.23 26.4 5,724
06/06/2014 26.28 26.4276 26.28 26.3 6,262
06/05/2014 26.28 26.4999 26.26 26.3 4,921
06/04/2014 26.28 27.1399 26.218 26.36 12,420
06/03/2014 26.33 26.33 26.23 26.29 5,554
06/02/2014 26.36 26.39 26.28 26.36 3,639
05/30/2014 26.21 26.49 26.21 26.49 6,495
05/29/2014 26.2 26.27 26.2 26.27 2,911
05/28/2014 26.21 26.3026 26.2 26.2018 6,109
05/27/2014 26.15 26.3 26.15 26.3 3,397
05/23/2014 25.93 26.19 25.93 26.1 4,307
05/22/2014 26.09 26.1301 26.03 26.12 4,732
05/21/2014 25.92 26.1 25.9101 26.03 13,751
05/20/2014 25.98 26.03 25.8801 25.8801 4,581
05/19/2014 25.86 25.97 25.85 25.87 7,347
05/16/2014 25.9 26.03 25.85 25.85 5,392
05/15/2014 26.05 26.05 25.86 25.95 7,142
05/14/2014 26.07 26.07 25.95 25.95 5,450
05/13/2014 25.88 26.0898 25.85 25.95 8,354
05/12/2014 25.81 25.9299 25.81 25.87 7,053
05/09/2014 25.8 25.89 25.8 25.81 8,304
05/08/2014 25.84 25.8899 25.7101 25.79 7,485
05/07/2014 25.83 25.89 25.78 25.85 5,175
05/06/2014 25.83 25.9199 25.75 25.78 5,157
05/05/2014 25.75 25.9064 25.72 25.83 4,517
05/02/2014 25.94 25.94 25.72 25.89 6,257
05/01/2014 25.84 25.95 25.6519 25.93 5,728
04/30/2014 25.73 25.8399 25.601 25.7466 4,297
04/29/2014 25.79 25.85 25.6094 25.72 9,360
04/28/2014 25.91 25.91 25.742 25.8899 2,620
04/25/2014 25.95 26.02 25.89 25.91 7,990
04/24/2014 26.01 26.12 26.01 26.12 5,252
04/23/2014 26.09 26.18 25.98 26.15 2,285
04/22/2014 25.97 26.15 25.97 26.14 1,056
04/21/2014 26.08 26.19 25.75 25.95 8,921
04/17/2014 26 26.1299 25.99 26.05 5,281
04/16/2014 26 26 25.98 26 1,862
04/15/2014 25.85 25.99 25.85 25.99 5,118
04/14/2014 25.8 25.9999 25.77 25.77 2,948
04/11/2014 25.89 25.89 25.65 25.65 5,434
04/10/2014 26.09 26.09 25.74 25.8 6,461
04/09/2014 26.05 26.17 25.8735 26.1 10,695
04/08/2014 26.04 26.1999 25.89 26 6,320
04/07/2014 25.93 26.24 25.89 25.89 6,624
04/04/2014 26.24 26.24 25.92 25.92 8,074
04/03/2014 26.19 26.22 26.04 26.04 3,702
04/02/2014 26.3 26.3428 26.1501 26.25 5,077
04/01/2014 26.07 26.97 26.07 26.19 7,815
03/31/2014 26.2 26.23 25.95 26.05 5,898
03/28/2014 26.07 26.1001 25.98 25.98 3,810
03/27/2014 25.9 26.22 25.9 26.05 6,361
03/26/2014 26 26.15 25.8666 25.8666 7,588
03/25/2014 25.84 26.37 25.8101 26.02 16,037
03/24/2014 25.95 26.2399 25.751 25.84 9,277
03/21/2014 26 26 25.7158 25.95 6,614
03/20/2014 25.88 26.33 25.83 26 16,292
03/19/2014 25.6 25.88 25.451 25.88 9,554
03/18/2014 25.52 25.66 25.28 25.548 16,144
03/17/2014 25.59 25.6 25.431 25.52 18,524
03/14/2014 25.41 25.57 24.584 25.53 22,969
03/13/2014 25.41 25.45 25.06 25.344 8,096
03/12/2014 25.35 25.4599 25.14 25.4 2,852
03/11/2014 25.19 25.4 25 25.35 4,098
03/10/2014 25.48 25.48 24.9637 25.33 6,381
03/07/2014 25.65 25.92 25.4 25.9 16,733
03/06/2014 25.66 25.6799 25.47 25.59 15,959
03/05/2014 25.53 25.6782 25.3501 25.56 4,480
03/04/2014 25.6 25.6 25.5 25.516 3,521
03/03/2014 25.59 25.6 25.39 25.47 4,372
02/28/2014 25.7 25.7 25.39 25.63 7,399
02/27/2014 25.37 25.6477 25.37 25.55 8,688
02/26/2014 25.5 25.69 25.33 25.51 23,677
02/25/2014 25.59 25.68 25.4044 25.49 9,566
02/24/2014 25.64 25.7728 25.4 25.43 4,564
02/21/2014 25.52 25.521 25.48 25.5 2,378
02/20/2014 25.6 25.6 25.14 25.4935 7,215
02/19/2014 25.6 25.75 25.51 25.52 6,808
02/18/2014 25.54 25.6 25.3 25.6 13,621
02/14/2014 25.1 25.39 25.01 25.39 8,213
02/13/2014 25.1 25.2 25.0999 25.2 8,601
02/12/2014 24.7 25.09 24.67 25.09 22,484
02/11/2014 24.75 24.75 24.54 24.7 14,747
02/10/2014 24.73 24.73 24.52 24.68 15,264
02/07/2014 24.65 24.75 24.5701 24.74 9,387
02/06/2014 24.69 24.74 24.68 24.7 9,723
02/05/2014 24.72 24.72 24.5801 24.68 5,944
02/04/2014 24.56 24.71 24.56 24.6776 4,652
02/03/2014 24.51 24.67 24.51 24.6 9,045
01/31/2014 24.83 24.83 24.6 24.69 55,418
01/30/2014 24.84 24.84 24.5 24.79 64,871
01/29/2014 24.93 24.93 24.5801 24.7772 5,233
01/28/2014 24.62 24.9993 24.62 24.76 29,840
01/27/2014 24.75 24.9275 24.55 24.75 17,109
01/24/2014 24.5 24.77 24.5 24.52 22,165
01/23/2014 24.86 24.99 24.5 24.55 30,166
01/22/2014 24.85 24.9299 24.71 24.71 16,361
01/21/2014 24.61 24.855 24.41 24.8 15,800
01/17/2014 24.71 24.8628 24.2101 24.51 12,623
01/16/2014 24.79 24.79 24.48 24.52 15,043
01/15/2014 24.66 24.9 24.55 24.59 12,321
01/14/2014 24.49 24.67 24.36 24.5275 11,612
01/13/2014 24.2 24.9128 24.2 24.64 17,406
01/10/2014 24.92 24.92 23.7 24.42 25,859
01/09/2014 24.74 24.74 24.293 24.6 17,958
01/08/2014 24.19 24.7501 24.19 24.5 15,911
01/07/2014 24.73 24.86 24.36 24.39 19,052
01/06/2014 24.4 24.765 24.21 24.21 28,666
01/03/2014 23.43 24.34 23.43 24.18 36,950
01/02/2014 22.44 23.4512 22.44 23.43 34,073
12/31/2013 22.9 22.92 22.33 22.44 44,175
12/30/2013 23.13 23.13 22.54 22.65 16,219
12/27/2013 23.15 23.15 22.6399 22.99 27,299
12/26/2013 23.25 23.25 23.01 23.14 40,552
12/24/2013 23.26 23.5802 23.23 23.23 7,450
12/23/2013 22.96 23.5 22.6 23.35 26,362
12/20/2013 22.51 23.02 22.09 22.74 23,964
12/19/2013 23.16 23.35 22.47 22.65 28,003
12/18/2013 24.18 24.18 23.0301 23.16 46,550
12/17/2013 24.21 24.22 23.7 23.83 22,336
12/16/2013 24.24 24.5 23.3478 24.47 37,573
12/13/2013 22.68 24.15 22.68 23.9 50,339
12/12/2013 24.93 25.15 22.18 22.5137 42,045
12/11/2013 25.32 25.32 24.77 24.811 9,433
12/10/2013 25.39 25.39 25.21 25.3 9,366
12/09/2013 25.79 25.79 25.7 25.71 5,642
12/06/2013 25.62 25.79 25.62 25.75 4,886
12/05/2013 25.8 25.8 25.66 25.76 5,887
12/04/2013 25.71 25.79 25.69 25.79 1,766
12/03/2013 25.62 25.9 25.62 25.83 12,166
12/02/2013 25.62 25.7528 25.6 25.71 4,649
11/29/2013 25.7 25.78 25.7 25.78 4,001
11/27/2013 25.61 25.7228 25.4101 25.7 6,383
11/26/2013 25.69 25.69 25.6285 25.68 2,104
11/25/2013 25.34 25.72 25.34 25.57 13,919
11/22/2013 25.46 25.6728 25.16 25.34 19,654
11/21/2013 25.65 25.65 25.38 25.58 5,382
11/20/2013 25.69 25.69 25.39 25.56 6,615
11/19/2013 25.51 25.63 25.4775 25.626 8,256
11/18/2013 25.38 25.5228 25.35 25.5228 2,497
11/15/2013 25.5 25.5 25.3831 25.4685 5,043
11/14/2013 25.51 25.51 25.3501 25.5 8,077
11/13/2013 25.52 25.52 25.3501 25.488 3,954
11/12/2013 25.48 25.529 25.33 25.4528 3,702
11/11/2013 25.46 25.48 25.31 25.33 4,355
11/08/2013 25.37 25.4928 25.27 25.34 6,483
11/07/2013 25.5 25.5328 25.37 25.5218 9,590
11/06/2013 25.52 25.57 25.3201 25.5448 13,173
11/05/2013 25.34 25.455 25.2701 25.455 17,768
11/04/2013 25.35 25.35 25.2305 25.26 3,900
11/01/2013 25.33 25.35 25.21 25.29 4,873
10/31/2013 25.11 25.3226 25.11 25.3 12,180
10/30/2013 25.19 25.29 25.16 25.16 7,943
10/29/2013 25.1 25.33 25.1 25.19 28,669
10/28/2013 25.31 25.31 25.01 25.11 6,490
10/25/2013 24.91 25.21 24.91 25.2 21,018
10/24/2013 25.05 25.07 24.91 25.03 34,399
10/23/2013 25.18 25.21 25.03 25.05 29,805
10/22/2013 25.2 25.23 24.99 25.17 42,657
10/21/2013 25.25 25.25 25.11 25.158 294,832
10/18/2013 25.07 25.91 25.07 25.1 163,496
10/17/2013 25.2 25.39 25.08 25.25 17,389
10/16/2013 25.08 25.2875 25.06 25.08 6,936
10/15/2013 25.49 25.49 25.07 25.08 11,711
10/14/2013 25.4 25.4075 25.3 25.3111 2,326
10/11/2013 25.01 25.4 25.01 25.4 3,858
10/10/2013 24.91 25.15 24.91 25.15 7,796
10/09/2013 25.3 25.3 24.97 25.05 8,831
10/08/2013 25.34 25.34 24.95 25.15 10,199
10/07/2013 25 25.25 24.98 25.25 11,516
10/04/2013 25.34 25.34 24.98 25.05 13,997
10/03/2013 25.31 25.37 24.93 25.05 16,060
10/02/2013 25.45 25.45 25.06 25.15 20,153
10/01/2013 25.48 25.49 25.18 25.25 12,573
09/30/2013 25.14 25.4528 25.04 25.44 13,844
09/27/2013 25.5 25.5 25 25.14 7,425
09/26/2013 25.42 25.49 25.35 25.49 5,813
09/25/2013 25.33 25.42 25.05 25.42 22,311
09/24/2013 25.34 25.49 25.2999 25.35 17,555
09/23/2013 25.09 25.29 25.0459 25.29 14,700
09/20/2013 25 25.07 24.79 25.07 8,564
09/19/2013 24.98 25 24.72 24.99 14,860
09/18/2013 24.76 24.84 24.4 24.78 23,082
09/17/2013 24.63 24.99 24.63 24.8 15,158
09/16/2013 24.83 24.87 24.7102 24.73 9,516
09/13/2013 24.67 24.82 24.6 24.75 10,622
09/12/2013 24.59 24.81 24.59 24.79 7,786
09/11/2013 24.6 24.8019 24.555 24.7201 10,875
09/10/2013 24.75 24.85 24.7 24.7601 16,803
09/09/2013 25.1 25.11 24.96 25.11 4,514
09/06/2013 25 25.1 24.96 25.07 9,498
09/05/2013 24.86 25.02 24.85 24.9 15,196
09/04/2013 25 25.38 24.74 24.8842 58,132
09/03/2013 25.3799 25.3799 25.0295 25.04 4,076
08/30/2013 24.83 25.48 24.81 25.38 10,724
08/29/2013 24.88 25.1 24.74 24.98 42,817
08/28/2013 24.79 25.1 24.79 25.02 7,773
08/27/2013 24.62 25.09 24.62 24.9999 5,041
08/26/2013 25.02 25.13 24.68 24.74 36,686
08/23/2013 24.89 25.13 24.89 25.02 2,215
08/22/2013 25.02 25.16 24.7 25 17,331
08/21/2013 24.77 25 24.601 24.75 34,699
08/20/2013 24.85 25.19 24.75 24.77 13,688
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?