Historical Stock Prices

MHY 
$5.16
*  
0.01
0.19%
Get MHY Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading MHY now
Exchange: NYSE

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

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

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-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.
04/17/2015 5.17 5.18 5.15 5.16 177,165
04/16/2015 5.17 5.19 5.1601 5.17 155,108
04/15/2015 5.18 5.19 5.17 5.1761 137,785
04/14/2015 5.2 5.2099 5.17 5.19 229,062
04/13/2015 5.21 5.2198 5.18 5.2 160,749
04/10/2015 5.22 5.22 5.19 5.21 151,202
04/09/2015 5.23 5.23 5.21 5.21 113,060
04/08/2015 5.2 5.2201 5.2 5.21 89,207
04/07/2015 5.19 5.21 5.17 5.21 83,353
04/06/2015 5.15 5.19 5.15 5.19 68,753
04/02/2015 5.16 5.19 5.16 5.17 77,786
04/01/2015 5.16 5.18 5.15 5.17 105,899
03/31/2015 5.13 5.17 5.13 5.17 137,322
03/30/2015 5.17 5.17 5.14 5.14 240,068
03/27/2015 5.15 5.17 5.14 5.14 276,767
03/26/2015 5.14 5.17 5.14 5.16 251,204
03/25/2015 5.18 5.19 5.14 5.15 402,218
03/24/2015 5.16 5.18 5.149 5.17 173,285
03/23/2015 5.14 5.16 5.13 5.14 126,302
03/20/2015 5.13 5.17 5.13 5.14 149,228
03/19/2015 5.14 5.15 5.12 5.12 116,823
03/18/2015 5.12 5.17 5.1 5.16 153,521
03/17/2015 5.2 5.2 5.15 5.15 153,077
03/16/2015 5.19 5.21 5.17 5.18 159,075
03/13/2015 5.21 5.21 5.17 5.17 93,618
03/12/2015 5.22 5.22 5.18 5.19 178,763
03/11/2015 5.25 5.25 5.19 5.19 140,295
03/10/2015 5.25 5.26 5.21 5.25 147,110
03/09/2015 5.21 5.28 5.19 5.28 426,962
03/06/2015 5.24 5.24 5.2 5.2 168,331
03/05/2015 5.26 5.27 5.23 5.241 102,052
03/04/2015 5.26 5.27 5.22 5.26 108,721
03/03/2015 5.25 5.26 5.23 5.26 101,801
03/02/2015 5.27 5.27 5.233 5.24 133,998
02/27/2015 5.26 5.27 5.24 5.25 158,497
02/26/2015 5.25 5.26 5.22 5.26 139,766
02/25/2015 5.22 5.26 5.19 5.25 304,640
02/24/2015 5.19 5.23 5.18 5.2 106,839
02/23/2015 5.16 5.2 5.15 5.2 93,517
02/20/2015 5.14 5.17 5.14 5.17 76,408
02/19/2015 5.14 5.17 5.13 5.14 126,332
02/18/2015 5.16 5.16 5.14 5.14 68,543
02/17/2015 5.2 5.21 5.16 5.18 111,682
02/13/2015 5.18 5.21 5.18 5.1932 74,177
02/12/2015 5.17 5.2 5.17 5.18 93,517
02/11/2015 5.19 5.21 5.18 5.18 155,451
02/10/2015 5.19 5.21 5.18 5.21 63,129
02/09/2015 5.14 5.2 5.14 5.2 124,951
02/06/2015 5.14 5.18 5.14 5.16 88,915
02/05/2015 5.14 5.17 5.14 5.15 172,467
02/04/2015 5.12 5.16 5.12 5.15 95,424
02/03/2015 5.1 5.15 5.1 5.14 106,229
02/02/2015 5.11 5.13 5.09 5.09 114,620
01/30/2015 5.12 5.139 5.1 5.12 127,389
01/29/2015 5.09 5.15 5.07 5.13 244,859
01/28/2015 5.14 5.17 5.08 5.08 192,024
01/27/2015 5.14 5.16 5.12 5.12 193,139
01/26/2015 5.14 5.1552 5.13 5.15 101,217
01/23/2015 5.12 5.16 5.12 5.13 357,380
01/22/2015 5.13 5.14 5.11 5.11 236,988
01/21/2015 5.11 5.12 5.09 5.1 136,567
01/20/2015 5.15 5.16 5.12 5.13 148,753
01/16/2015 5.11 5.17 5.11 5.17 170,592
01/15/2015 5.11 5.17 5.1 5.1 146,512
01/14/2015 5.1 5.1299 5.0901 5.12 222,228
01/13/2015 5.15 5.17 5.14 5.15 126,750
01/12/2015 5.15 5.17 5.11 5.17 168,321
01/09/2015 5.12 5.17 5.12 5.17 173,404
01/08/2015 5.1 5.147 5.1 5.14 258,936
01/07/2015 5.09 5.12 5.07 5.1 394,353
01/06/2015 5.08 5.099 5.05 5.08 261,292
01/05/2015 5.13 5.139 5.095 5.11 171,860
01/02/2015 5.11 5.155 5.11 5.15 98,122
12/31/2014 5.06 5.14 5.06 5.11 339,616
12/30/2014 5.08 5.11 5.07 5.07 158,992
12/29/2014 5.13 5.15 5.07 5.09 273,890
12/26/2014 5.13 5.17 5.11 5.14 284,884
12/24/2014 5.14 5.14 5.1 5.12 146,482
12/23/2014 5.1 5.13 5.09 5.13 353,515
12/22/2014 5.14 5.15 5.09 5.1 241,311
12/19/2014 5.14 5.15 5.12 5.13 435,308
12/18/2014 5.1 5.18 5.06 5.12 476,916
12/17/2014 5 5.09 5 5.06 312,665
12/16/2014 5.04 5.07 4.99 5.04 604,259
12/15/2014 5.1 5.2 5.04 5.05 268,041
12/12/2014 5.08 5.111 5.05 5.08 212,070
12/11/2014 5.12 5.15 5.09 5.11 218,640
12/10/2014 5.15 5.15 5.09 5.13 318,763
12/09/2014 5.14 5.18 5.13 5.18 343,445
12/08/2014 5.24 5.244 5.19 5.21 285,509
12/05/2014 5.27 5.28 5.22 5.25 303,510
12/04/2014 5.29 5.3 5.25 5.27 208,435
12/03/2014 5.31 5.33 5.27 5.29 244,076
12/02/2014 5.31 5.34 5.3 5.31 172,860
12/01/2014 5.34 5.35 5.31 5.35 178,952
11/28/2014 5.36 5.39 5.33 5.36 105,727
11/26/2014 5.35 5.36 5.34 5.35 126,189
11/25/2014 5.3 5.36 5.3 5.36 112,995
11/24/2014 5.31 5.32 5.2901 5.31 91,853
11/21/2014 5.28 5.32 5.28 5.3 123,153
11/20/2014 5.28 5.3 5.26 5.26 204,192
11/19/2014 5.31 5.32 5.28 5.3 109,550
11/18/2014 5.34 5.37 5.32 5.32 179,545
11/17/2014 5.37 5.37 5.35 5.35 88,728
11/14/2014 5.38 5.39 5.34 5.39 125,269
11/13/2014 5.39 5.4 5.37 5.38 147,011
11/12/2014 5.39 5.4 5.38 5.38 66,540
11/11/2014 5.38 5.41 5.38 5.41 69,563
11/10/2014 5.43 5.43 5.37 5.4 135,398
11/07/2014 5.39 5.43 5.39 5.43 76,625
11/06/2014 5.43 5.45 5.41 5.41 68,156
11/05/2014 5.46 5.46 5.43 5.44 28,180
11/04/2014 5.48 5.48 5.43 5.44 49,113
11/03/2014 5.48 5.49 5.46 5.49 69,195
10/31/2014 5.48 5.48 5.46 5.48 47,897
10/30/2014 5.45 5.47 5.44 5.45 92,053
10/29/2014 5.47 5.4826 5.44 5.46 74,538
10/28/2014 5.47 5.49 5.4409 5.49 210,469
10/27/2014 5.51 5.51 5.47 5.47 92,589
10/24/2014 5.51 5.53 5.49 5.51 63,249
10/23/2014 5.52 5.53 5.49 5.52 129,924
10/22/2014 5.49 5.5 5.47 5.49 114,754
10/21/2014 5.47 5.52 5.47 5.51 65,024
10/20/2014 5.44 5.47 5.43 5.46 175,006
10/17/2014 5.37 5.44 5.36 5.44 146,660
10/16/2014 5.29 5.36 5.22 5.34 159,546
10/15/2014 5.42 5.42 5.27 5.33 280,573
10/14/2014 5.39 5.41 5.36 5.38 177,342
10/13/2014 5.44 5.47 5.37 5.38 74,662
10/10/2014 5.5 5.5 5.45 5.45 52,636
10/09/2014 5.51 5.52 5.47 5.49 326,363
10/08/2014 5.51 5.51 5.48 5.5 108,106
10/07/2014 5.51 5.51 5.47 5.51 106,316
10/06/2014 5.51 5.54 5.51 5.53 118,211
10/03/2014 5.47 5.511 5.47 5.51 116,750
10/02/2014 5.46 5.5 5.44 5.48 97,917
10/01/2014 5.5 5.53 5.47 5.47 138,559
09/30/2014 5.46 5.53 5.46 5.53 236,271
09/29/2014 5.46 5.48 5.46 5.47 187,832
09/26/2014 5.46 5.5 5.42 5.49 186,181
09/25/2014 5.46 5.47 5.445 5.46 52,580
09/24/2014 5.48 5.5 5.47 5.47 171,868
09/23/2014 5.46 5.49 5.46 5.48 156,058
09/22/2014 5.5 5.5 5.43 5.45 197,821
09/19/2014 5.49 5.51 5.47 5.49 164,687
09/18/2014 5.53 5.53 5.49 5.49 170,408
09/17/2014 5.52 5.54 5.5 5.5097 113,188
09/16/2014 5.55 5.581 5.51 5.56 246,911
09/15/2014 5.6 5.62 5.57 5.57 61,355
09/12/2014 5.62 5.62 5.58 5.59 120,875
09/11/2014 5.63 5.64 5.6 5.62 72,102
09/10/2014 5.59 5.63 5.59 5.62 84,273
09/09/2014 5.64 5.65 5.59 5.59 176,888
09/08/2014 5.68 5.68 5.59 5.63 223,781
09/05/2014 5.66 5.68 5.63 5.65 194,407
09/04/2014 5.68 5.69 5.6455 5.65 108,103
09/03/2014 5.63 5.71 5.62 5.67 213,192
09/02/2014 5.63 5.65 5.61 5.64 160,234
08/29/2014 5.63 5.6555 5.6 5.61 137,093
08/28/2014 5.61 5.62 5.58 5.62 172,803
08/27/2014 5.61 5.64 5.61 5.61 156,498
08/26/2014 5.61 5.64 5.59 5.62 236,410
08/25/2014 5.57 5.62 5.57 5.6 169,988
08/22/2014 5.59 5.62 5.57 5.57 202,001
08/21/2014 5.62 5.64 5.59 5.59 159,125
08/20/2014 5.62 5.65 5.61 5.63 128,872
08/19/2014 5.64 5.66 5.62 5.64 236,536
08/18/2014 5.62 5.62 5.61 5.62 131,321
08/15/2014 5.61 5.62 5.57 5.62 170,238
08/14/2014 5.54 5.603 5.54 5.58 189,817
08/13/2014 5.55 5.56 5.54 5.55 197,909
08/12/2014 5.55 5.56 5.53 5.55 134,024
08/11/2014 5.54 5.57 5.52 5.56 239,773
08/08/2014 5.5 5.5599 5.49 5.54 119,955
08/07/2014 5.49 5.52 5.49 5.51 83,628
08/06/2014 5.49 5.52 5.48 5.5 153,374
08/05/2014 5.52 5.52 5.49 5.49 196,676
08/04/2014 5.48 5.56 5.47 5.55 161,828
08/01/2014 5.53 5.56 5.51 5.51 215,690
07/31/2014 5.63 5.63 5.54 5.55 213,714
07/30/2014 5.66 5.67 5.63 5.63 146,566
07/29/2014 5.67 5.68 5.66 5.67 62,247
07/28/2014 5.69 5.69 5.67 5.68 119,005
07/25/2014 5.7 5.71 5.67 5.68 146,879
07/24/2014 5.7 5.7 5.68 5.69 103,630
07/23/2014 5.68 5.72 5.6699 5.72 225,300
07/22/2014 5.67 5.6814 5.6699 5.67 76,685
07/21/2014 5.7 5.7049 5.66 5.66 236,888
07/18/2014 5.71 5.72 5.7 5.7 116,873
07/17/2014 5.73 5.7325 5.7 5.72 168,406
07/16/2014 5.73 5.76 5.72 5.7299 111,106
07/15/2014 5.77 5.784 5.77 5.77 148,823
07/14/2014 5.78 5.8 5.76 5.78 177,191
07/11/2014 5.73 5.78 5.73 5.76 112,302
07/10/2014 5.76 5.77 5.75 5.75 100,023
07/09/2014 5.81 5.81 5.77 5.78 70,844
07/08/2014 5.8 5.82 5.79 5.82 131,564
07/07/2014 5.78 5.8099 5.78 5.8 120,813
07/03/2014 5.79 5.8 5.78 5.78 54,889
07/02/2014 5.8 5.81 5.79 5.8 52,319
07/01/2014 5.79 5.83 5.78 5.81 99,107
06/30/2014 5.8 5.81 5.78 5.8 139,976
06/27/2014 5.8 5.82 5.8 5.81 133,377
06/26/2014 5.79 5.8 5.78 5.79 218,850
06/25/2014 5.79 5.8 5.79 5.8 103,522
06/24/2014 5.79 5.8 5.78 5.79 231,015
06/23/2014 5.8 5.81 5.78 5.8 137,454
06/20/2014 5.79 5.81 5.79 5.8 58,917
06/19/2014 5.81 5.83 5.79 5.81 129,796
06/18/2014 5.76 5.82 5.76 5.82 97,203
06/17/2014 5.83 5.836 5.8 5.82 59,308
06/16/2014 5.82 5.85 5.81 5.85 64,548
06/13/2014 5.82 5.84 5.8 5.84 55,442
06/12/2014 5.8 5.82 5.8 5.82 86,564
06/11/2014 5.79 5.82 5.79 5.82 127,310
06/10/2014 5.77 5.82 5.77 5.82 71,349
06/09/2014 5.77 5.79 5.76 5.77 129,213
06/06/2014 5.77 5.81 5.77 5.78 109,603
06/05/2014 5.76 5.79 5.76 5.78 94,113
06/04/2014 5.77 5.8 5.76 5.77 187,544
06/03/2014 5.8 5.8062 5.78 5.79 111,468
06/02/2014 5.81 5.83 5.79 5.81 151,601
05/30/2014 5.82 5.83 5.8 5.82 218,049
05/29/2014 5.8 5.82 5.8 5.81 91,216
05/28/2014 5.82 5.84 5.8 5.8 129,573
05/27/2014 5.82 5.83 5.81 5.82 99,733
05/23/2014 5.82 5.84 5.8 5.82 77,118
05/22/2014 5.83 5.84 5.8 5.8 84,382
05/21/2014 5.78 5.82 5.78 5.82 77,285
05/20/2014 5.84 5.84 5.81 5.83 85,344
05/19/2014 5.81 5.83 5.8002 5.83 93,653
05/16/2014 5.82 5.82 5.8 5.81 158,579
05/15/2014 5.84 5.87 5.81 5.82 182,569
05/14/2014 5.76 5.87 5.76 5.86 410,516
05/13/2014 5.88 5.88 5.81 5.83 301,319
05/12/2014 5.87 5.89 5.858 5.89 156,482
05/09/2014 5.86 5.9 5.85 5.89 179,441
05/08/2014 5.86 5.9 5.85 5.88 217,921
05/07/2014 5.86 5.86 5.84 5.86 135,079
05/06/2014 5.82 5.85 5.81 5.85 129,651
05/05/2014 5.83 5.84 5.82 5.83 127,703
05/02/2014 5.82 5.84 5.81 5.83 83,599
05/01/2014 5.81 5.85 5.81 5.85 149,135
04/30/2014 5.81 5.84 5.8 5.82 168,840
04/29/2014 5.81 5.83 5.81 5.82 99,872
04/28/2014 5.8 5.82 5.8 5.82 152,219
04/25/2014 5.81 5.81 5.77 5.81 129,355
04/24/2014 5.81 5.821 5.77 5.8 130,668
04/23/2014 5.8 5.81 5.78 5.81 110,642
04/22/2014 5.78 5.8 5.77 5.8 121,879
04/21/2014 5.75 5.77 5.74 5.76 83,420
04/17/2014 5.76 5.76 5.74 5.75 112,007
*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?