Quantcast

Maiden Holdings, Ltd. 6.625% Notes due 2046 Historical Stock Prices

MHLA 
$14.985
*  
0.165
1.09%
Get MHLA Alerts
*Delayed - data as of Apr. 23, 2019 11:51 ET  -  Find a broker to begin trading MHLA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    MHLA 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
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 22-JAN-2019 TO 22-APR-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.
11:51 14.92 15.04 14.823 14.985 21,898
04/22/2019 14.83 15.17 14.83 15.15 6,205
04/18/2019 15.3 15.3 14.76 14.98 7,966
04/17/2019 15.61 15.7 15.2811 15.3 4,769
04/16/2019 15.66 15.74 15.3278 15.7 7,502
04/15/2019 15.89 15.89 15.64 15.74 6,771
04/12/2019 15.74 16 15.74 16 14,322
04/11/2019 15.8 15.95 15.79 15.79 2,424
04/10/2019 15.94 15.97 15.8 15.97 5,935
04/09/2019 16.04 16.18 15.8474 16 24,096
04/08/2019 15.89 16.25 15.89 16.25 18,238
04/05/2019 16.18 16.225 16.01 16.01 14,958
04/04/2019 16.27 16.27 16.13 16.27 7,715
04/03/2019 16.03 16.27 15.9923 16.27 22,676
04/02/2019 16 16.279 15.79 16.03 8,718
04/01/2019 16.01 16.28 16.01 16.15 19,391
03/29/2019 15.51 16.28 15.51 16.22 58,032
03/28/2019 15.51 15.7 15.075 15.5 25,371
03/27/2019 14.69 15.82 14.5501 15.6 35,530
03/26/2019 14.35 14.84 14.3375 14.84 11,292
03/25/2019 14.46 14.55 14.35 14.5 5,786
03/22/2019 14.12 14.67 14.1001 14.6 28,430
03/21/2019 14.2 14.54 13.85 14.29 76,613
03/20/2019 14.4 14.5 14.25 14.25 28,901
03/19/2019 14.3 14.7 14.15 14.5 14,328
03/18/2019 14.11 14.55 14.11 14.45 66,039
03/15/2019 14.29 14.41 14.25 14.25 22,174
03/14/2019 14.14 14.35 14 14.2996 11,631
03/13/2019 13.7 14.2 13.7 14 24,107
03/12/2019 14 14 13.74 13.85 7,347
03/11/2019 13.9 14.1785 13.5 14 35,185
03/08/2019 13.46 14.045 13.21 14 17,824
03/07/2019 14.25 14.4 13.1895 13.46 144,301
03/06/2019 14.4 14.93 13.91 14.41 111,198
03/05/2019 15 15.17 14.4 14.4 27,279
03/04/2019 15.79 15.79 14.7404 15 25,397
03/01/2019 15.89 16.19 15.35 15.83 15,265
02/28/2019 15.5 15.534 15.2669 15.32 32,847
02/27/2019 16 16 15.6 15.6 60,911
02/26/2019 16.04 16.3899 16.04 16.102 5,013
02/25/2019 16.3 16.3751 16.03 16.2305 7,233
02/22/2019 16.01 16.29 16 16.13 28,942
02/21/2019 16.32 16.45 16 16.1 54,036
02/20/2019 15.76 16.65 15.76 16.3 28,754
02/19/2019 16 16.1527 15.75 15.9 6,975
02/15/2019 15.7 16.1 15.26 16.01 8,113
02/14/2019 15.09 15.85 14.77 15.85 16,897
02/13/2019 14.58 15 14.4348 14.75 7,580
02/12/2019 14.61 14.67 14.4228 14.67 7,162
02/11/2019 14.5 14.78 14.32 14.3762 28,269
02/08/2019 14.51 14.69 14.25 14.52 10,979
02/07/2019 14.65 14.7638 14.28 14.67 23,788
02/06/2019 14.56 14.86 14.46 14.85 13,905
02/05/2019 14.87 15.1399 14.5 14.55 32,717
02/04/2019 14.95 15.14 14.6 15.005 20,051
02/01/2019 14.55 15.0901 14.55 14.85 5,962
01/31/2019 14.25 15.2995 14.25 14.6 27,410
01/30/2019 14.22 14.22 13.8 14.2 14,998
01/29/2019 14.27 14.5315 14.06 14.28 27,263
01/28/2019 14.1 14.64 14.001 14.28 37,485
01/25/2019 14.06 14.49 13.9087 14.28 48,434
01/24/2019 14.17 14.41 13.8837 14.06 46,985
01/23/2019 14.8 14.856 14.24 14.25 59,906
01/22/2019 16.16 16.16 14.725 14.9 48,905
*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