Quantcast

Historical Stock Prices

MHH 
$11.12
*  
1.275
12.95%
Get MHH Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MHH now
Exchange:AMEX
Industry: Consumer Services
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: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 9.912 11.12 9.671 11.12 29,532
09/20/2018 9.69 9.96 9.69 9.845 14,686
09/19/2018 9.9 10.15 9.69 9.69 12,261
09/18/2018 10.27 10.27 9.6794 9.99 22,185
09/17/2018 10 10.27 9.71 10.27 30,995
09/14/2018 9.92 10 9.65 9.7 17,404
09/13/2018 10.26 10.29 9.64 9.92 48,360
09/12/2018 10.08 10.4662 9.71 10.34 18,621
09/11/2018 9.56 10.38 9.4 10.01 29,081
09/10/2018 10.65 10.7916 9.86 9.86 39,040
09/07/2018 11.12 11.2499 10.77 10.77 24,670
09/06/2018 11.49 11.49 11.11 11.2 25,428
09/05/2018 10.85 11.48 10.85 11.43 40,352
09/04/2018 10.5 11.11 10.5 10.77 45,458
08/31/2018 10.7 10.86 10.28 10.5 14,376
08/30/2018 10.45 11.2 10.45 10.83 29,742
08/29/2018 10.75 10.9838 10.05 10.5 61,986
08/28/2018 10.16 10.47 9.649 10.235 26,359
08/27/2018 10 10.3 9.5 10.16 36,940
08/24/2018 9.985 10.4495 9.8862 10.15 18,778
08/23/2018 10.12 10.225 9.8912 10.02 10,962
08/22/2018 9.785 10.1045 9.785 10.05 9,516
08/21/2018 9.61 10.0206 9.545 9.75 23,182
08/20/2018 10.34 10.3945 9.345 9.625 32,026
08/17/2018 10.21 10.4746 9.975 10.3225 24,020
08/16/2018 10.215 10.25 9.8215 10.25 11,998
08/15/2018 9.865 10.15 9.75 10.12 16,010
08/14/2018 10.2105 10.2406 9.6775 9.875 32,512
08/13/2018 10.235 10.425 9.9 10.28 25,690
08/10/2018 10.865 10.865 9.6 9.935 52,030
08/09/2018 10.945 11 10.25 10.785 21,566
08/08/2018 10.5376 10.7819 10.375 10.75 16,480
08/07/2018 10.405 10.9029 10.375 10.375 41,710
08/06/2018 10.235 10.97 10.2264 10.5 73,180
08/03/2018 10.19 10.675 10.07 10.31 95,930
08/02/2018 10.25 10.25 10.045 10.19 38,488
08/01/2018 9.95 10.3 9.95 10.22 43,876
07/31/2018 10.3 10.305 9.74 9.74 28,086
07/30/2018 9.92 10.37 9.59 10.28 92,960
07/27/2018 9.955 9.9724 9.15 9.85 65,606
07/26/2018 10 10 9.585 9.95 21,230
07/25/2018 8.75 10.135 8.675 10.135 205,054
07/24/2018 8.48 8.682 8.475 8.5425 8,632
07/23/2018 8.62 8.666 8.38 8.455 8,406
07/20/2018 8.345 8.655 8.31 8.59 17,392
07/19/2018 8.67 8.67 8.25 8.25 6,920
07/18/2018 8.355 8.65 8.275 8.65 13,244
07/17/2018 8.75 8.75 8.27 8.27 6,048
07/16/2018 8.515 8.7295 8.28 8.7295 17,216
07/13/2018 8.225 8.6 8.03 8.45 23,042
07/12/2018 8.4923 8.5948 8.145 8.35 21,936
07/11/2018 8.523 8.625 8.4771 8.58 26,010
07/10/2018 8.75 8.75 8.3717 8.46 27,466
07/09/2018 8.75 8.75 8.085 8.73 41,278
07/06/2018 8.57 8.75 8.57 8.73 28,246
07/05/2018 8.025 8.6876 8.0185 8.5 58,654
07/03/2018 8.0265 8.05 7.82 8.05 38,672
07/02/2018 7.675 7.9553 7.675 7.79 33,106
06/29/2018 7.855 8.05 7.855 8.05 26,668
06/28/2018 7.945 7.975 7.76 7.76 4,600
06/27/2018 7.8935 7.975 7.84 7.975 40,200
06/26/2018 7.96 8 7.83 7.83 35,130
06/25/2018 7.78 8.045 7.7687 8.045 30,030
06/22/2018 8.05 8.05 7.72 7.72 8,754
06/21/2018 7.9445 8.02 7.905 8.02 15,970
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MHH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio