Meadowbrook Insurance Group, Inc. Historical Stock Prices

MIG 
$5.74
*  
0.11
 negative 
1.88%
Get MIG Alerts
*Delayed - data as of Apr. 23, 2014 12:58 ET 
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MIG 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 22-APR-2013 TO 22-APR-2014

Date Open High Low Close / Last Volume
12:58  5.85  5.85  5.73  5.74 47,559
04/22/2014 5.94 5.99 5.81 5.85 186,660
04/21/2014 5.82 5.94 5.81 5.93 149,706
04/17/2014 5.74 5.83 5.74 5.83 108,856
04/16/2014 5.62 5.85 5.62 5.76 123,772
04/15/2014 5.59 5.63 5.43 5.6 90,746
04/14/2014 5.73 5.77 5.52 5.56 201,606
04/11/2014 5.51 5.68 5.45 5.65 173,822
04/10/2014 5.7 5.72 5.5 5.57 235,970
04/09/2014 5.59 5.72 5.57 5.7 149,480
04/08/2014 5.4 5.56 5.4 5.55 163,321
04/07/2014 5.65 5.66 5.4 5.4 265,000
04/04/2014 5.91 5.91 5.65 5.68 187,001
04/03/2014 5.93 5.98 5.8 5.86 162,863
04/02/2014 5.82 5.95 5.81 5.95 161,574
04/01/2014 5.79 5.85 5.7 5.81 220,977
03/31/2014 5.5 5.85 5.5 5.83 247,520
03/28/2014 5.51 5.63 5.45 5.47 76,551
03/27/2014 5.56 5.67 5.51 5.52 131,466
03/26/2014 5.85 5.9 5.53 5.53 346,931
03/25/2014 5.8 5.84 5.78 5.79 180,499
03/24/2014 5.82 5.85 5.76 5.78 234,481
03/21/2014 5.67 5.85 5.64 5.8 508,290
03/20/2014 5.63 5.68 5.6 5.63 374,395
03/19/2014 5.73 5.77 5.64 5.65 195,575
03/18/2014 5.64 5.74 5.64 5.74 187,843
03/17/2014 5.59 5.69 5.59 5.66 168,500
03/14/2014 5.6 5.67 5.45 5.56 155,368
03/13/2014 5.73 5.73 5.59 5.64 249,054
03/12/2014 5.41 5.72 5.41 5.7 241,638
03/11/2014 5.69 5.69 5.41 5.41 346,086
03/10/2014 5.29 5.94 5.25 5.67 1,181,313
03/07/2014 5.39 5.41 5.27 5.28 284,034
03/06/2014 5.4 5.43 5.35 5.35 203,362
03/05/2014 5.35 5.41 5.33 5.4 121,367
03/04/2014 5.42 5.52 5.35 5.38 431,608
03/03/2014 5.33 5.36 5.24 5.34 243,077
02/28/2014 5.41 5.48 5.35 5.37 279,962
02/27/2014 5.36 5.4 5.34 5.39 209,821
02/26/2014 5.37 5.41 5.27 5.37 361,857
02/25/2014 5.44 5.44 5.34 5.35 258,032
02/24/2014 5.55 5.57 5.43 5.44 420,241
02/21/2014 5.78 5.81 5.54 5.57 436,262
02/20/2014 5.95 5.97 5.66 5.76 569,379
02/19/2014 5.44 6.08 5.25 5.98 1,213,868
02/18/2014 6.27 6.408 6.17 6.37 198,491
02/14/2014 6.28 6.3 6.17 6.24 92,746
02/13/2014 6.04 6.29 6.04 6.27 109,516
02/12/2014 6.17 6.21 6.06 6.09 67,335
02/11/2014 6.05 6.17 6.05 6.15 68,331
02/10/2014 6.1 6.15 5.98 6.05 126,918
02/07/2014 6 6.09 6 6.08 215,731
02/06/2014 5.96 6.02 5.91 5.96 164,851
02/05/2014 5.88 5.96 5.87 5.92 139,020
02/04/2014 5.95 5.95 5.86 5.89 169,572
02/03/2014 6.07 6.09 5.9 5.94 229,180
01/31/2014 6.09 6.17 6.06 6.06 172,306
01/30/2014 6.09 6.22 6.06 6.21 161,627
01/29/2014 6.25 6.32 6.01 6.05 370,486
01/28/2014 6.33 6.33 6.18 6.29 270,470
01/27/2014 6.52 6.52 6.3 6.31 1,185,280
01/24/2014 6.69 6.81 6.47 6.5 168,282
01/23/2014 6.7 6.76 6.58 6.73 953,951
01/22/2014 6.65 6.76 6.65 6.73 137,906
01/21/2014 6.59 6.68 6.48 6.66 206,569
01/17/2014 6.56 6.66 6.56 6.57 68,010
01/16/2014 6.61 6.64 6.51 6.58 155,908
01/15/2014 6.67 6.73 6.61 6.64 1,633,833
01/14/2014 6.75 6.78 6.66 6.68 79,739
01/13/2014 6.67 6.76 6.66 6.7 151,695
01/10/2014 6.65 6.747 6.64 6.7 289,122
01/09/2014 6.78 6.78 6.62 6.63 516,615
01/08/2014 6.86 6.86 6.71 6.73 254,839
01/07/2014 6.89 7 6.85 6.88 172,020
01/06/2014 6.92 6.92 6.85 6.89 174,930
01/03/2014 6.87 6.98 6.87 6.92 142,728
01/02/2014 6.92 6.95 6.84 6.89 269,235
12/31/2013 6.93 6.99 6.91 6.96 182,583
12/30/2013 6.99 7 6.85 6.89 167,366
12/27/2013 6.95 7.01 6.86 6.97 213,844
12/26/2013 7 7.01 6.91 6.91 190,929
12/24/2013 6.91 7.05 6.91 6.94 60,780
12/23/2013 6.97 7.03 6.96 6.98 173,780
12/20/2013 6.91 6.98 6.85 6.92 898,094
12/19/2013 6.97 7.024 6.9 6.92 140,814
12/18/2013 7.05 7.07 6.85 6.96 544,091
12/17/2013 7.11 7.125 6.95 7.04 169,499
12/16/2013 7.13 7.22 7.09 7.1 179,599
12/13/2013 7.09 7.25 7.09 7.11 241,610
12/12/2013 7.1 7.191 7.07 7.07 226,942
12/11/2013 7.14 7.22 6.99 7.07 286,106
12/10/2013 7.27 7.33 7.09 7.12 283,757
12/09/2013 7.39 7.4 7.21 7.29 83,912
12/06/2013 7.39 7.42 7.33 7.39 172,330
12/05/2013 7.28 7.32 7.19 7.29 210,750
12/04/2013 7.28 7.38 7.12 7.28 193,472
12/03/2013 7.34 7.4 7.24 7.32 238,859
12/02/2013 7.4 7.41 7.24 7.37 209,306
11/29/2013 7.4 7.44 7.33 7.39 94,130
11/27/2013 7.36 7.37 7.31 7.35 98,554
11/26/2013 7.07 7.37 7.05 7.35 199,124
11/25/2013 7.35 7.38 6.76 7.04 777,186
11/22/2013 7.28 7.36 7.24 7.32 158,647
11/21/2013 7.19 7.29 7.08 7.27 158,317
11/20/2013 7.14 7.25 7.11 7.14 132,797
11/19/2013 7.14 7.21 7.0575 7.13 208,112
11/18/2013 7.09 7.18 7.07 7.16 262,753
11/15/2013 7.01 7.09 6.94 7.09 202,735
11/14/2013 6.78 7.02 6.74 7.02 269,482
11/13/2013 6.71 6.82 6.71 6.78 181,416
11/12/2013 6.78 6.84 6.76 6.77 156,616
11/11/2013 6.91 6.95 6.8 6.8 201,183
11/08/2013 6.86 7.05 6.84 6.9 265,889
11/07/2013 6.8 7.21 6.76 6.88 586,583
11/06/2013 6.9 7.46 6.87 7.3 1,075,169
11/05/2013 6.79 6.82 6.581 6.66 280,105
11/04/2013 6.67 6.8699 6.64 6.81 517,506
11/01/2013 6.62 6.65 6.5 6.63 348,376
10/31/2013 6.79 6.79 6.61 6.64 306,479
10/30/2013 6.72 6.8 6.68 6.77 716,394
10/29/2013 6.66 6.72 6.61 6.71 226,599
10/28/2013 6.67 6.69 6.59 6.66 201,176
10/25/2013 6.72 6.72 6.57 6.69 111,169
10/24/2013 6.71 6.71 6.63 6.7 202,252
10/23/2013 6.59 6.73 6.57 6.72 291,344
10/22/2013 6.65 6.71 6.64 6.66 306,781
10/21/2013 6.69 6.73 6.64 6.65 423,621
10/18/2013 6.7 6.72 6.63 6.7 558,527
10/17/2013 6.65 6.71 6.57 6.64 508,422
10/16/2013 6.52 6.67 6.52 6.66 323,835
10/15/2013 6.51 6.58 6.44 6.5 402,694
10/14/2013 6.46 6.51 6.43 6.51 216,263
10/11/2013 6.38 6.56 6.38 6.51 216,811
10/10/2013 6.27 6.435 6.23 6.42 346,810
10/09/2013 6.28 6.305 6.17 6.2 890,444
10/08/2013 6.46 6.46 6.23 6.3 1,275,225
10/07/2013 6.5 6.58 6.44 6.44 247,240
10/04/2013 6.51 6.57 6.47 6.56 136,104
10/03/2013 6.53 6.56 6.46 6.53 196,191
10/02/2013 6.48 6.59 6.395 6.52 309,774
10/01/2013 6.48 6.57 6.43 6.55 321,736
09/30/2013 6.43 6.54 6.42 6.5 389,302
09/27/2013 6.51 6.58 6.4375 6.48 305,381
09/26/2013 6.52 6.57 6.452 6.54 194,102
09/25/2013 6.66 6.66 6.511 6.52 197,706
09/24/2013 6.62 6.75 6.59 6.64 257,818
09/23/2013 6.42 6.63 6.375 6.6 368,003
09/20/2013 6.61 6.61 6.42 6.42 1,330,055
09/19/2013 6.69 6.77 6.55 6.61 292,591
09/18/2013 6.64 6.85 6.56 6.7 1,100,413
09/17/2013 6.5 6.54 6.5 6.53 186,036
09/16/2013 6.56 6.56 6.45 6.51 270,923
09/13/2013 6.49 6.54 6.43 6.51 430,044
09/12/2013 6.43 6.48 6.4 6.47 572,225
09/11/2013 6.28 6.45 6.12 6.45 492,485
09/10/2013 6.27 6.32 6.2 6.31 463,527
09/09/2013 6.21 6.35 6.18 6.25 348,932
09/06/2013 6.22 6.22 6.04 6.17 446,939
09/05/2013 6.13 6.22 6.12 6.2 363,881
09/04/2013 6.06 6.13 6.02 6.11 572,741
09/03/2013 6.04 6.08 5.99 6.07 420,421
08/30/2013 6.03 6.06 5.95 5.98 436,646
08/29/2013 5.95 6.03 5.91 6.01 450,193
08/28/2013 6 6.02 5.9 5.96 257,655
08/27/2013 5.96 6.03 5.94 6 348,226
08/26/2013 6.03 6.13 6.01 6.01 275,933
08/23/2013 6.09 6.2 6.01 6.04 180,167
08/22/2013 5.97 6.1 5.94 6.09 353,026
08/21/2013 5.92 6.03 5.89 5.97 422,591
08/20/2013 5.97 5.98 5.86 5.93 362,037
08/19/2013 6.2 6.21 5.92 5.98 568,018
08/16/2013 6.29 6.35 6.21 6.23 409,572
08/15/2013 6.47 6.5 6.345 6.36 557,340
08/14/2013 6.57 6.655 6.56 6.56 385,171
08/13/2013 6.6 6.65 6.58 6.62 600,555
08/12/2013 6.75 6.75 6.52 6.6 892,453
08/09/2013 6.79 6.84 6.76 6.79 314,943
08/08/2013 6.94 6.94 6.82 6.82 418,578
08/07/2013 6.84 6.955 6.8 6.94 589,327
08/06/2013 6.88 7.05 6.77 6.88 850,958
08/05/2013 7.35 7.35 6.65 6.74 3,422,940
08/02/2013 7.87 7.87 7.54 7.54 330,926
08/01/2013 7.68 7.95 7.62 7.92 596,248
07/31/2013 8.29 8.42 7.46 7.59 1,449,929
07/30/2013 8.56 8.59 8.36 8.43 151,087
07/29/2013 8.48 8.61 8.41 8.51 104,205
07/26/2013 8.71 8.9 8.49 8.52 308,532
07/25/2013 8.52 8.83 8.49 8.79 197,464
07/24/2013 8.79 8.815 8.5 8.53 142,249
07/23/2013 8.79 8.9 8.76 8.78 260,634
07/22/2013 8.72 8.81 8.68 8.79 166,662
07/19/2013 8.7 8.72 8.66 8.71 182,784
07/18/2013 8.68 8.76 8.64 8.71 348,851
07/17/2013 8.63 8.71 8.59 8.68 95,281
07/16/2013 8.77 8.78 8.57 8.6 198,652
07/15/2013 8.66 8.8 8.65 8.78 232,434
07/12/2013 8.64 8.75 8.59 8.68 254,919
07/11/2013 8.58 8.68 8.49 8.66 230,855
07/10/2013 8.31 8.5 8.23 8.48 198,645
07/09/2013 8.23 8.46 8.18 8.32 434,458
07/08/2013 8.31 8.48 8.18 8.18 370,186
07/05/2013 8.29 8.3 8.18 8.28 213,548
07/03/2013 8.04 8.2 8 8.18 291,982
07/02/2013 8.1 8.16 8.005 8.1 311,074
07/01/2013 8.05 8.16 7.97 8.13 338,674
06/28/2013 7.79 8.08 7.72 8.03 817,725
06/27/2013 7.77 7.9 7.7 7.81 267,842
06/26/2013 7.76 7.87 7.725 7.73 107,297
06/25/2013 7.74 7.74 7.5124 7.71 166,984
06/24/2013 7.78 7.82 7.61 7.7 199,840
06/21/2013 7.94 7.94 7.68 7.86 406,059
06/20/2013 7.73 7.97 7.69 7.91 364,094
06/19/2013 7.87 7.91 7.68 7.82 314,219
06/18/2013 7.96 7.97 7.89 7.9 194,413
06/17/2013 8 8 7.9 7.96 111,657
06/14/2013 8.14 8.14 7.76 7.94 549,241
06/13/2013 7.92 8.13 7.86 8.13 149,621
06/12/2013 8.08 8.08 7.89 7.93 254,263
06/11/2013 8.13 8.15 8.01 8.01 329,380
06/10/2013 8.24 8.24 8.105 8.24 160,662
06/07/2013 8.18 8.23 8.1 8.22 279,552
06/06/2013 8.03 8.16 8.02 8.13 310,460
06/05/2013 8.06 8.12 7.98 8.05 448,901
06/04/2013 8.1 8.14 7.99 8.05 358,434
06/03/2013 8.04 8.18 7.95 8.09 585,756
05/31/2013 8.07 8.1 8.02 8.02 314,556
05/30/2013 8.04 8.13 8.01 8.1 754,181
05/29/2013 7.96 8.05 7.96 8.01 223,139
05/28/2013 7.92 8.05 7.85 8.02 576,979
05/24/2013 7.78 7.88 7.67 7.86 155,197
05/23/2013 7.66 7.82 7.6 7.81 230,328
05/22/2013 7.79 7.92 7.61 7.7 331,067
05/21/2013 7.88 7.9 7.74 7.8 196,136
05/20/2013 7.89 7.94 7.83 7.88 109,283
05/17/2013 7.96 8.01 7.87 7.93 206,193
05/16/2013 8.02 8.04 7.87 7.94 109,518
05/15/2013 8.04 8.1 7.99 8.07 224,058
05/14/2013 8 8.12 7.98 8.04 250,186
05/13/2013 7.97 8.01 7.76 8.01 781,905
05/10/2013 8.14 8.22 7.89 7.97 540,922
05/09/2013 8.14 8.23 8.08 8.15 692,590
05/08/2013 8.13 8.22 7.865 8.11 557,279
05/07/2013 8.11 8.26 8.1 8.21 752,545
05/06/2013 7.85 8.08 7.83 8.07 1,523,920
05/03/2013 7.95 8.1 7.86 7.87 250,879
05/02/2013 7.82 7.9199 7.68 7.87 736,883
05/01/2013 7.77 7.95 7.74 7.79 848,716
04/30/2013 7.54 7.78 7.53 7.78 803,142
04/29/2013 7.5 7.6 7.405 7.57 1,193,079
04/26/2013 7.61 7.61 7.31 7.44 216,877
04/25/2013 7.51 7.7502 7.38 7.63 1,329,309
04/24/2013 7.41 7.55 7.29 7.5 694,221
04/23/2013 7.39 7.46 7.31 7.39 610,256
04/22/2013 7.46 7.46 7.19 7.29 910,714
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 your brokers before you trade


Want to trade FX?