Quantcast

Historical Stock Prices

MHI 
$12.32
*  
0.05
0.4%
Get MHI Alerts
*Delayed - data as of Jul. 19, 2019  -  Find a broker to begin trading MHI 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 19-APR-2019 TO 19-JUL-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.
07/19/2019 12.37 12.38 12.31 12.32 29,121
07/18/2019 12.39 12.4 12.35 12.37 38,123
07/17/2019 12.41 12.44 12.35 12.36 46,654
07/16/2019 12.42 12.47 12.42 12.42 50,376
07/15/2019 12.45 12.5107 12.4301 12.45 52,843
07/12/2019 12.45 12.68 12.4424 12.52 95,428
07/11/2019 12.43 12.63 12.3 12.48 167,436
07/10/2019 12.48 12.51 12.39 12.43 113,943
07/09/2019 12.43 12.51 12.41 12.51 51,288
07/08/2019 12.37 12.42 12.31 12.41 76,552
07/05/2019 12.35 12.425 12.349 12.4 36,160
07/03/2019 12.38 12.449 12.38 12.41 28,084
07/02/2019 12.35 12.46 12.35 12.38 126,798
07/01/2019 12.24 12.31 12.2 12.31 119,306
06/28/2019 12.2 12.2 12.18 12.2 41,689
06/27/2019 12.24 12.28 12.16 12.2 35,852
06/26/2019 12.25 12.274 12.1922 12.2 31,370
06/25/2019 12.21 12.255 12.19 12.2 26,961
06/24/2019 12.33 12.33 12.23 12.27 40,255
06/21/2019 12.18 12.3 12.15 12.28 136,233
06/20/2019 12.12 12.18 12.12 12.14 50,439
06/19/2019 12.13 12.1559 12.03 12.12 93,639
06/18/2019 12.2 12.2466 12.1 12.11 86,463
06/17/2019 12.29 12.29 12.2 12.2 41,417
06/14/2019 12.38 12.39 12.19 12.35 55,953
06/13/2019 12.34 12.38 12.3 12.33 58,120
06/12/2019 12.33 12.33 12.2284 12.3 52,462
06/11/2019 12.3 12.33 12.22 12.29 57,357
06/10/2019 12.31 12.31 12.221 12.27 45,560
06/07/2019 12.15 12.328 12.115 12.31 129,787
06/06/2019 12.04 12.1079 12 12.09 76,270
06/05/2019 12.12 12.16 12.02 12.02 76,120
06/04/2019 12.18 12.22 12.11 12.13 41,922
06/03/2019 12.08 12.2 12.07 12.11 54,817
05/31/2019 12.01 12.09 12.01 12.09 46,002
05/30/2019 12.08 12.15 11.98 11.98 148,115
05/29/2019 12.01 12.09 12.01 12.08 36,303
05/28/2019 11.97 12.03 11.97 12.03 40,828
05/24/2019 11.96 11.98 11.93 11.96 69,043
05/23/2019 12 12 11.92 11.93 65,346
05/22/2019 11.95 12.01 11.95 11.96 35,375
05/21/2019 11.98 12.03 11.93 11.98 70,846
05/20/2019 12.01 12.04 11.95 11.96 101,851
05/17/2019 12.05 12.05 11.97 12 49,987
05/16/2019 12.16 12.16 12.03 12.05 52,055
05/15/2019 12.13 12.17 12.0645 12.1 42,109
05/14/2019 12.15 12.22 12.1 12.14 94,207
05/13/2019 12.14 12.17 12.1399 12.16 41,693
05/10/2019 12.1 12.13 12.1 12.13 37,579
05/09/2019 12.08 12.14 12.08 12.11 42,086
05/08/2019 12.08 12.14 12.06 12.11 50,068
05/07/2019 12.03 12.08 12.03 12.05 113,162
05/06/2019 11.99 12.04 11.99 12.04 52,390
05/03/2019 12.02 12.02 11.92 12 46,243
05/02/2019 12.02 12.02 11.9 11.96 68,308
05/01/2019 11.95 11.98 11.93 11.96 48,953
04/30/2019 11.94 11.94 11.87 11.91 61,765
04/29/2019 11.92 11.92 11.82 11.91 62,573
04/26/2019 11.85 11.87 11.82 11.86 72,494
04/25/2019 11.88 11.95 11.74 11.75 128,152
04/24/2019 11.91 11.98 11.87 11.9 43,959
04/23/2019 11.85 11.86 11.83 11.84 52,390
04/22/2019 11.84 11.865 11.8 11.81 40,591
*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