Quantcast

Historical Stock Prices

MHF 
$7.05
*  
0.03
0.42%
Get MHF Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading MHF 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 7.1 7.1 7.05 7.05 37,616
01/17/2019 7.1 7.1 7.08 7.08 23,726
01/16/2019 7.12 7.135 7.1 7.12 34,022
01/15/2019 7.11 7.12 7.1 7.12 50,795
01/14/2019 7.08 7.12 7.075 7.12 22,392
01/11/2019 7.1 7.1399 7.06 7.06 24,518
01/10/2019 7.08 7.1164 7.08 7.11 24,105
01/09/2019 7.18 7.18 7.06 7.06 35,281
01/08/2019 7.18 7.18 7.14 7.1531 16,949
01/07/2019 7.08 7.16 7.08 7.16 66,597
01/04/2019 7.08 7.08 7.04 7.04 30,268
01/03/2019 7.05 7.08 7.05 7.06 31,322
01/02/2019 6.91 7.07 6.91 7.06 42,190
12/31/2018 6.95 6.965 6.92 6.93 100,867
12/28/2018 6.97 6.97 6.94 6.97 51,400
12/27/2018 6.89 6.99 6.88 6.95 139,788
12/26/2018 6.93 6.94 6.87 6.88 47,479
12/24/2018 6.96 6.96 6.85 6.9 119,283
12/21/2018 7.04 7.05 6.95 6.95 36,693
12/20/2018 7.05 7.0795 6.99 7.0002 21,011
12/19/2018 7.05 7.09 7.04 7.07 25,903
12/18/2018 7.03 7.13 7.03 7.08 36,035
12/17/2018 7.02 7.1001 7 7.1001 46,307
12/14/2018 7.01 7.099 7.01 7.05 17,682
12/13/2018 7.1 7.1104 7.04 7.05 32,502
12/12/2018 7.16 7.17 7.1 7.13 16,989
12/11/2018 7.17 7.1888 7.12 7.13 20,613
12/10/2018 7.18 7.1998 7.14 7.1799 38,637
12/07/2018 7.14 7.18 7.14 7.14 7,023
12/06/2018 7.1 7.17 7.1 7.13 50,778
12/04/2018 7.15 7.19 7.13 7.13 61,938
12/03/2018 7.14 7.16 7.1 7.16 35,642
11/30/2018 7.09 7.119 7.09 7.11 28,041
11/29/2018 7.06 7.1297 7.05 7.09 23,315
11/28/2018 7.08 7.08 7.051 7.06 8,883
11/27/2018 7.11 7.11 7.0504 7.07 9,019
11/26/2018 7.01 7.11 7 7.1 38,533
11/23/2018 7.01 7.01 7 7 7,354
11/21/2018 7.04 7.09 6.95 7.03 80,128
11/20/2018 6.98 7.06 6.93 7.03 116,109
11/19/2018 7 7.03 6.95 6.95 27,025
11/16/2018 6.99 7.03 6.95 6.99 48,569
11/15/2018 6.98 6.99 6.9731 6.975 45,060
11/14/2018 6.99 7.0295 6.97 6.98 38,572
11/13/2018 7.01 7.03 6.98 6.98 22,379
11/12/2018 6.99 6.9998 6.97 6.98 37,952
11/09/2018 6.97 6.99 6.94 6.97 48,757
11/08/2018 7.01 7.06 6.95 6.95 78,868
11/07/2018 6.98 7.01 6.9 6.99 42,127
11/06/2018 7.02 7.0395 6.97 6.97 49,411
11/05/2018 7.03 7.03 7.02 7.02 19,983
11/02/2018 6.92 7.01 6.91 6.9891 87,383
11/01/2018 6.93 6.98 6.92 6.95 70,832
10/31/2018 6.89 6.93 6.87 6.93 40,748
10/30/2018 6.91 6.94 6.8901 6.91 35,620
10/29/2018 7.02 7.02 6.86 6.91 93,346
10/26/2018 6.94 7.07 6.8901 7.05 63,577
10/25/2018 6.96 6.98 6.93 6.936 21,977
10/24/2018 6.95 6.96 6.92 6.94 10,263
10/23/2018 6.92 6.96 6.915 6.92 41,171
10/22/2018 6.92 6.9315 6.875 6.9 38,599
10/19/2018 6.94 6.95 6.92 6.92 31,629
10/18/2018 6.94 6.95 6.92 6.92 25,972
*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?

Smart Portfolio