Quantcast
MHLD

Maiden Holdings, Ltd. Historical Stock Prices

$0.68
*  
0.0551
7.5%
Get MHLD Alerts
*Delayed - data as of Jun. 25, 2019  -  Find a broker to begin trading MHLD now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MHLD Pre-Market
 
 
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 25-MAR-2019 TO 25-JUN-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.
16:00 0.7277 0.7462 0.68 0.68 334,237
06/25/2019 0.7277 0.7462 0.68 0.68 334,237
06/24/2019 0.7148 0.7899 0.7 0.7351 437,110
06/21/2019 0.7301 0.78 0.7106 0.72 758,911
06/20/2019 0.8044 0.8399 0.7101 0.7151 490,078
06/19/2019 0.8355 0.8355 0.7828 0.8 448,109
06/18/2019 0.811 0.8711 0.77 0.83 661,771
06/17/2019 0.83 0.86 0.81 0.83 509,110
06/14/2019 0.83 0.88 0.7951 0.83 621,805
06/13/2019 0.84 0.8499 0.79 0.8349 593,138
06/12/2019 0.7967 0.8497 0.7314 0.8105 797,274
06/11/2019 0.7195 0.8298 0.68 0.7899 804,048
06/10/2019 0.58 0.8198 0.5507 0.7518 1,605,737
06/07/2019 0.512 0.5951 0.5 0.5849 1,043,806
06/06/2019 0.4878 0.5398 0.4838 0.5071 402,044
06/05/2019 0.5222 0.5499 0.482 0.5 335,666
06/04/2019 0.502 0.5343 0.5013 0.5221 641,304
06/03/2019 0.5366 0.553 0.5013 0.512 350,753
05/31/2019 0.55 0.5629 0.5253 0.5401 493,248
05/30/2019 0.5745 0.5998 0.53 0.55 450,272
05/29/2019 0.58 0.6049 0.56 0.5701 1,283,634
05/28/2019 0.63 0.64 0.5776 0.5776 778,194
05/24/2019 0.6 0.6314 0.6 0.625 151,768
05/23/2019 0.6 0.6302 0.5818 0.5901 299,937
05/22/2019 0.6399 0.642 0.594 0.6044 194,421
05/21/2019 0.649 0.6533 0.6284 0.639 404,531
05/20/2019 0.65 0.685 0.64 0.65 402,333
05/17/2019 0.6516 0.711 0.65 0.6501 579,036
05/16/2019 0.6838 0.69 0.653 0.6683 123,837
05/15/2019 0.6913 0.72 0.673 0.687 168,236
05/14/2019 0.6531 0.741 0.6502 0.6885 526,563
05/13/2019 0.68 0.7 0.65 0.6587 259,907
05/10/2019 0.7093 0.7654 0.67 0.68 190,697
05/09/2019 0.6971 0.76 0.68 0.709 265,013
05/08/2019 0.7806 0.8292 0.68 0.7001 314,558
05/07/2019 0.7929 0.84 0.7442 0.79 431,278
05/06/2019 0.6827 0.7999 0.66 0.785 220,666
05/03/2019 0.7183 0.75 0.642 0.7189 248,220
05/02/2019 0.6167 0.73 0.609 0.716 612,133
05/01/2019 0.6344 0.6487 0.609 0.6171 116,821
04/30/2019 0.629 0.6587 0.6046 0.6535 474,264
04/29/2019 0.6041 0.6961 0.6041 0.658 441,721
04/26/2019 0.6051 0.6168 0.5813 0.6 384,406
04/25/2019 0.61 0.6396 0.6077 0.6105 201,303
04/24/2019 0.616 0.6399 0.58 0.6099 360,739
04/23/2019 0.6401 0.677 0.6087 0.617 344,830
04/22/2019 0.7001 0.7491 0.6401 0.648 303,113
04/18/2019 0.7509 0.77 0.7 0.7006 724,166
04/17/2019 0.761 0.805 0.735 0.7782 332,605
04/16/2019 0.7877 0.81 0.743 0.7512 335,539
04/15/2019 0.84 0.84 0.752 0.79 292,320
04/12/2019 0.77 0.8414 0.7568 0.8335 437,423
04/11/2019 0.7747 0.7995 0.75 0.7674 343,346
04/10/2019 0.7649 0.7849 0.7471 0.7798 266,360
04/09/2019 0.75 0.78 0.74 0.7649 357,697
04/08/2019 0.86 0.879 0.7456 0.7536 590,043
04/05/2019 0.8 0.85 0.78 0.8373 657,925
04/04/2019 0.76 0.8371 0.7352 0.812 569,557
04/03/2019 0.756 0.7602 0.735 0.7515 397,598
04/02/2019 0.74 0.7602 0.73 0.7501 602,763
04/01/2019 0.75 0.7794 0.7306 0.7395 595,121
03/29/2019 0.7985 0.84 0.72 0.7427 1,516,208
03/28/2019 0.77 0.8262 0.7651 0.8049 481,818
03/27/2019 0.7494 0.7881 0.7302 0.7703 574,083
03/26/2019 0.7518 0.7698 0.73 0.7419 457,985
03/25/2019 0.75 0.79 0.722 0.7507 768,970
*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