Skip to main content

Maiden Holdings Ltd (NQ: MHLD )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 5.026 4.986 4.986 4.986 415,067 -0.05(-1.08%)
Dec 30, 2009 5.108 5.108 4.979 5.040 289,372 -0.10(-1.99%)
Dec 29, 2009 5.197 5.231 5.122 5.142 295,003 -0.06(-1.18%)
Dec 28, 2009 5.224 5.244 5.149 5.204 106,854 -0.02(-0.39%)
Dec 24, 2009 5.190 5.231 5.170 5.224 38,827 +0.07(+1.32%)
Dec 23, 2009 5.040 5.190 5.026 5.156 214,465 +0.12(+2.44%)
Dec 22, 2009 5.088 5.088 5.020 5.033 177,609 -0.02(-0.40%)
Dec 21, 2009 5.129 5.238 5.023 5.054 285,358 -0.07(-1.33%)
Dec 18, 2009 5.265 5.278 5.054 5.122 1,194,976 -0.11(-2.08%)
Dec 17, 2009 5.210 5.261 5.170 5.231 237,042 -0.04(-0.78%)
Dec 16, 2009 5.456 5.456 5.251 5.272 437,833 -0.15(-2.76%)
Dec 15, 2009 5.415 5.599 5.394 5.422 789,158 -0.01(-0.25%)
Dec 14, 2009 5.326 5.442 5.292 5.435 571,477 +0.12(+2.31%)
Dec 11, 2009 5.217 5.408 5.183 5.313 288,503 +0.10(+1.96%)
Dec 10, 2009 5.285 5.285 5.176 5.210 207,118 -0.04(-0.78%)
Dec 09, 2009 5.278 5.442 5.129 5.251 487,460 -0.01(-0.13%)
Dec 08, 2009 5.190 5.299 5.142 5.258 366,583 +0.02(+0.39%)
Dec 07, 2009 5.272 5.292 5.149 5.238 186,451 -0.04(-0.77%)
Dec 04, 2009 5.231 5.313 5.156 5.278 560,219 +0.14(+2.79%)
Dec 03, 2009 5.244 5.265 5.013 5.135 588,510 -0.07(-1.44%)
Dec 02, 2009 5.265 5.265 5.122 5.210 201,396 -0.05(-1.03%)
Dec 01, 2009 5.176 5.292 5.081 5.265 563,260 +0.13(+2.52%)
Nov 30, 2009 4.890 5.210 4.836 5.135 1,856,716 +0.23(+4.72%)
Nov 27, 2009 4.843 5.013 4.843 4.904 251,150 -0.09(-1.77%)
Nov 25, 2009 5.040 5.061 4.979 4.992 392,293 -0.03(-0.54%)
Nov 24, 2009 5.163 5.163 4.979 5.020 630,764 -0.13(-2.51%)
Nov 23, 2009 5.156 5.347 5.115 5.149 509,953 -0.16(-3.08%)
Nov 20, 2009 5.149 5.340 5.108 5.313 425,938 +0.12(+2.23%)
Nov 19, 2009 5.149 5.224 5.108 5.197 341,789 +0.00(+0.00%)
Nov 18, 2009 5.095 5.204 5.095 5.197 222,076 +0.09(+1.73%)
Nov 17, 2009 5.115 5.176 5.074 5.108 243,097 -0.01(-0.27%)
Nov 16, 2009 5.095 5.190 5.061 5.122 459,904 +0.05(+0.94%)
Nov 13, 2009 4.918 5.081 4.911 5.074 270,156 +0.16(+3.19%)
Nov 12, 2009 4.938 5.108 4.815 4.918 398,695 -0.02(-0.41%)
Nov 11, 2009 4.958 4.958 4.870 4.938 216,883 +0.03(+0.69%)
Nov 10, 2009 4.918 4.972 4.890 4.904 199,802 +0.03(+0.56%)
Nov 09, 2009 4.781 4.897 4.761 4.877 202,759 +0.12(+2.58%)
Nov 06, 2009 4.638 4.774 4.638 4.754 98,490 +0.05(+1.16%)
Nov 05, 2009 4.625 4.713 4.618 4.700 110,626 +0.10(+2.22%)
Nov 04, 2009 4.665 4.706 4.577 4.597 223,368 -0.04(-0.88%)
Nov 03, 2009 4.584 4.652 4.543 4.638 244,953 +0.03(+0.59%)
Nov 02, 2009 4.713 4.713 4.516 4.611 397,122 -0.11(-2.31%)
Oct 30, 2009 4.815 4.815 4.693 4.720 304,047 -0.14(-2.81%)
Oct 29, 2009 4.890 4.958 4.795 4.856 202,750 +0.01(+0.28%)
Oct 28, 2009 4.986 4.992 4.781 4.843 218,025 -0.14(-2.74%)
Oct 27, 2009 5.026 5.204 4.972 4.979 171,126 -0.02(-0.41%)
Oct 26, 2009 5.006 5.115 4.952 4.999 199,899 -0.01(-0.14%)
Oct 23, 2009 4.999 5.210 4.979 5.006 215,936 -0.12(-2.26%)
Oct 22, 2009 4.986 5.170 4.972 5.122 273,624 +0.14(+2.73%)
Oct 21, 2009 5.054 5.231 4.979 4.986 330,698 -0.09(-1.74%)
Oct 20, 2009 5.095 5.292 5.067 5.074 137,289 -0.22(-4.24%)
Oct 19, 2009 5.299 5.374 5.190 5.299 107,045 +0.03(+0.65%)
Oct 16, 2009 5.272 5.299 5.163 5.265 164,586 -0.06(-1.15%)
Oct 15, 2009 5.306 5.326 5.149 5.326 146,181 -0.02(-0.38%)
Oct 14, 2009 5.244 5.367 5.176 5.347 221,158 +0.18(+3.43%)
Oct 13, 2009 5.197 5.244 5.142 5.170 104,332 -0.02(-0.39%)
Oct 12, 2009 5.367 5.381 5.156 5.190 97,093 -0.17(-3.18%)
Oct 09, 2009 5.101 5.360 5.026 5.360 213,155 +0.26(+5.07%)
Oct 08, 2009 5.129 5.176 5.061 5.101 251,307 +0.01(+0.27%)
Oct 07, 2009 5.074 5.095 4.945 5.088 97,855 -0.02(-0.40%)
Oct 06, 2009 5.074 5.176 4.992 5.108 408,252 +0.05(+0.94%)
Oct 05, 2009 5.129 5.204 4.986 5.061 233,675 -0.05(-1.07%)
Oct 02, 2009 4.890 5.159 4.883 5.115 615,771 +0.18(+3.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.