Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	2.220	2.220	2.180	2.200	75,185	+0.00(+0.00%)
May 16, 2024	2.230	2.230	2.180	2.200	64,009	-0.03(-1.35%)
May 15, 2024	2.150	2.230	2.150	2.230	125,172	+0.04(+1.83%)
May 14, 2024	2.190	2.210	2.170	2.190	91,817	+0.03(+1.39%)
May 13, 2024	2.200	2.200	2.160	2.160	80,910	-0.04(-1.82%)
May 10, 2024	2.210	2.210	2.165	2.200	66,915	+0.00(+0.00%)
May 09, 2024	2.190	2.210	2.160	2.200	171,793	+0.04(+1.85%)
May 08, 2024	2.090	2.190	2.070	2.160	85,562	+0.03(+1.41%)
May 07, 2024	2.260	2.260	2.090	2.130	148,487	-0.10(-4.48%)
May 06, 2024	2.260	2.260	2.210	2.230	130,386	-0.02(-0.89%)
May 03, 2024	2.240	2.270	2.160	2.250	142,711	+0.04(+1.81%)
May 02, 2024	2.240	2.250	2.180	2.210	156,732	+0.01(+0.45%)
May 01, 2024	2.100	2.260	2.070	2.200	220,925	+0.12(+5.77%)
Apr 30, 2024	2.080	2.130	2.040	2.080	109,749	-0.04(-1.89%)
Apr 29, 2024	2.080	2.135	2.026	2.120	86,729	+0.04(+1.92%)
Apr 26, 2024	2.120	2.130	2.050	2.080	77,997	-0.00(-0.24%)
Apr 25, 2024	2.080	2.110	2.050	2.085	95,625	-0.04(-1.65%)
Apr 24, 2024	2.150	2.160	2.065	2.120	91,628	-0.06(-2.75%)
Apr 23, 2024	2.160	2.190	2.155	2.180	90,088	+0.00(+0.00%)
Apr 22, 2024	2.110	2.200	2.080	2.180	120,141	+0.09(+4.31%)
Apr 19, 2024	1.940	2.100	1.940	2.090	137,352	+0.14(+7.18%)
Apr 18, 2024	2.010	2.020	1.920	1.950	160,982	-0.06(-2.99%)
Apr 17, 2024	2.010	2.070	1.990	2.010	73,252	-0.02(-0.99%)
Apr 16, 2024	2.110	2.140	2.015	2.030	87,165	-0.08(-3.79%)
Apr 15, 2024	2.120	2.130	2.015	2.110	94,274	+0.00(+0.00%)
Apr 12, 2024	1.910	2.190	1.910	2.110	135,270	+0.16(+8.21%)
Apr 11, 2024	2.060	2.200	1.895	1.950	352,953	-0.12(-5.80%)
Apr 10, 2024	2.100	2.100	2.000	2.070	203,211	-0.11(-5.05%)
Apr 09, 2024	2.150	2.210	2.110	2.180	89,451	+0.06(+2.83%)
Apr 08, 2024	2.130	2.200	2.100	2.120	97,558	+0.01(+0.47%)
Apr 05, 2024	2.180	2.200	2.100	2.110	119,850	-0.10(-4.52%)
Apr 04, 2024	2.210	2.245	2.180	2.210	157,544	+0.01(+0.45%)
Apr 03, 2024	2.100	2.250	2.085	2.200	188,583	+0.08(+3.77%)
Apr 02, 2024	2.150	2.170	2.075	2.120	122,870	-0.07(-3.20%)
Apr 01, 2024	2.250	2.250	2.150	2.190	129,768	-0.06(-2.67%)
Mar 28, 2024	2.170	2.220	2.215	2.250	379,292	+0.08(+3.69%)
Mar 27, 2024	1.950	2.230	1.910	2.170	401,891	+0.23(+11.86%)
Mar 26, 2024	1.900	1.950	1.890	1.940	147,274	+0.05(+2.65%)
Mar 25, 2024	1.830	1.900	1.772	1.890	174,060	+0.03(+1.61%)
Mar 22, 2024	1.930	1.950	1.829	1.860	100,152	-0.07(-3.63%)
Mar 21, 2024	1.930	1.930	1.830	1.930	241,897	+0.02(+1.05%)
Mar 20, 2024	1.830	1.950	1.780	1.910	253,473	+0.09(+4.95%)
Mar 19, 2024	1.710	1.870	1.670	1.820	332,190	+0.13(+7.69%)
Mar 18, 2024	1.570	1.725	1.500	1.690	247,307	+0.15(+9.74%)
Mar 15, 2024	1.360	1.560	1.360	1.540	827,549	+0.15(+10.79%)
Mar 14, 2024	1.400	1.420	1.330	1.390	142,871	-0.03(-2.11%)
Mar 13, 2024	1.460	1.500	1.390	1.420	105,832	-0.01(-0.70%)
Mar 12, 2024	1.410	1.460	1.400	1.430	171,432	+0.03(+2.14%)
Mar 11, 2024	1.450	1.450	1.400	1.400	72,277	-0.07(-4.76%)
Mar 08, 2024	1.430	1.570	1.430	1.470	232,419	+0.06(+4.26%)
Mar 07, 2024	1.390	1.440	1.280	1.410	398,200	+0.03(+2.17%)
Mar 06, 2024	1.300	1.440	1.295	1.380	149,429	+0.10(+7.81%)
Mar 05, 2024	1.380	1.530	1.280	1.280	268,125	-0.12(-8.57%)
Mar 04, 2024	1.450	1.530	1.340	1.400	306,761	-0.07(-4.76%)
Mar 01, 2024	1.350	1.530	1.350	1.470	288,718	+0.12(+8.89%)
Feb 29, 2024	1.230	1.380	1.190	1.350	904,426	+0.14(+11.57%)
Feb 28, 2024	1.270	1.320	1.190	1.210	403,675	-0.07(-5.47%)
Feb 27, 2024	1.360	1.380	1.270	1.280	269,892	-0.05(-3.76%)
Feb 26, 2024	1.370	1.410	1.280	1.330	360,118	-0.06(-4.66%)
Feb 23, 2024	1.410	1.430	1.390	1.395	130,180	-0.03(-2.45%)
Feb 22, 2024	1.510	1.530	1.370	1.430	372,466	-0.09(-6.23%)
Feb 21, 2024	1.540	1.580	1.520	1.525	101,433	-0.02(-0.97%)
Feb 20, 2024	1.650	1.650	1.520	1.540	187,294	-0.15(-8.88%)
Feb 16, 2024	1.750	1.750	1.680	1.690	81,158	-0.06(-3.43%)
Feb 15, 2024	1.740	1.785	1.720	1.750	112,707	+0.01(+0.57%)
Feb 14, 2024	1.670	1.740	1.630	1.740	96,514	+0.10(+6.10%)
Feb 13, 2024	1.820	1.840	1.640	1.640	148,281	-0.22(-11.83%)
Feb 12, 2024	1.780	1.880	1.780	1.860	156,363	+0.08(+4.49%)
Feb 09, 2024	1.730	1.825	1.722	1.780	92,223	+0.03(+1.71%)
Feb 08, 2024	1.742	1.790	1.735	1.750	98,658	+0.02(+1.16%)
Feb 07, 2024	1.780	1.780	1.692	1.730	91,812	-0.06(-3.35%)
Feb 06, 2024	1.620	1.790	1.620	1.790	111,702	+0.16(+9.82%)
Feb 05, 2024	1.710	1.720	1.620	1.630	77,762	-0.08(-4.68%)
Feb 02, 2024	1.730	1.790	1.700	1.710	69,508	-0.06(-3.39%)
Feb 01, 2024	1.750	1.830	1.740	1.770	124,579	+0.01(+0.57%)
Jan 31, 2024	1.750	1.785	1.710	1.760	142,529	-0.01(-0.56%)
Jan 30, 2024	1.640	1.775	1.640	1.770	86,673	+0.12(+7.27%)
Jan 29, 2024	1.700	1.705	1.615	1.650	161,957	-0.05(-2.94%)
Jan 26, 2024	1.700	1.720	1.660	1.700	269,465	+0.00(+0.00%)
Jan 25, 2024	1.700	1.750	1.675	1.700	196,192	-0.01(-0.58%)
Jan 24, 2024	1.770	1.810	1.690	1.710	112,247	-0.06(-3.39%)
Jan 23, 2024	1.800	1.810	1.760	1.770	99,730	-0.03(-1.67%)
Jan 22, 2024	1.700	1.820	1.700	1.800	149,410	+0.10(+5.88%)
Jan 19, 2024	1.830	1.830	1.690	1.700	689,630	-0.09(-5.29%)
Jan 18, 2024	1.810	1.830	1.740	1.795	484,072	-0.03(-1.37%)
Jan 17, 2024	1.810	1.855	1.810	1.820	45,632	-0.05(-2.67%)
Jan 16, 2024	1.890	1.910	1.825	1.870	87,469	-0.04(-2.09%)
Jan 12, 2024	1.960	2.025	1.870	1.910	98,893	-0.01(-0.52%)
Jan 11, 2024	1.970	1.970	1.870	1.920	119,602	-0.06(-3.03%)
Jan 10, 2024	1.860	1.980	1.800	1.980	145,535	+0.09(+4.76%)
Jan 09, 2024	2.000	2.010	1.860	1.890	132,037	-0.15(-7.35%)
Jan 08, 2024	2.000	2.040	1.970	2.040	133,463	+0.04(+2.00%)
Jan 05, 2024	2.020	2.085	2.000	2.000	129,037	-0.05(-2.44%)
Jan 04, 2024	2.240	2.260	2.050	2.050	152,302	-0.17(-7.45%)
Jan 03, 2024	2.290	2.310	2.190	2.215	131,587	-0.10(-4.11%)
Jan 02, 2024	2.280	2.360	2.250	2.310	84,747	+0.02(+0.87%)
Dec 29, 2023	2.370	2.370	2.290	2.290	113,282	-0.08(-3.17%)
Dec 28, 2023	2.280	2.390	2.230	2.365	159,901	+0.05(+1.94%)
Dec 27, 2023	2.410	2.450	2.300	2.320	161,669	-0.11(-4.53%)
Dec 26, 2023	2.310	2.440	2.310	2.430	111,069	+0.13(+5.65%)
Dec 22, 2023	2.470	2.470	2.270	2.300	146,813	-0.16(-6.50%)
Dec 21, 2023	2.450	2.480	2.400	2.460	171,888	+0.02(+0.82%)
Dec 20, 2023	2.490	2.515	2.400	2.440	225,802	-0.02(-0.81%)
Dec 19, 2023	2.490	2.520	2.430	2.460	206,976	-0.03(-1.20%)
Dec 18, 2023	2.490	2.550	2.405	2.490	284,546	+0.00(+0.00%)
Dec 15, 2023	2.440	2.550	2.340	2.490	1,104,881	+0.09(+3.75%)
Dec 14, 2023	2.430	2.430	2.350	2.400	207,764	+0.01(+0.42%)
Dec 13, 2023	2.300	2.400	2.200	2.390	156,245	+0.09(+3.91%)
Dec 12, 2023	2.330	2.340	2.250	2.300	117,326	-0.01(-0.43%)
Dec 11, 2023	2.290	2.370	2.250	2.310	287,828	+0.03(+1.32%)
Dec 08, 2023	2.230	2.290	2.155	2.280	239,917	+0.05(+2.24%)
Dec 07, 2023	2.040	2.240	2.040	2.230	251,587	+0.16(+7.73%)
Dec 06, 2023	2.080	2.105	2.030	2.070	141,352	+0.00(+0.00%)
Dec 05, 2023	1.980	2.080	1.980	2.070	132,840	+0.10(+5.08%)
Dec 04, 2023	1.940	2.000	1.920	1.970	206,582	+0.05(+2.60%)
Dec 01, 2023	1.800	1.920	1.760	1.920	180,901	+0.13(+7.26%)
Nov 30, 2023	1.800	1.850	1.780	1.790	77,147	+0.01(+0.56%)
Nov 29, 2023	1.710	1.835	1.710	1.780	128,236	+0.06(+3.49%)
Nov 28, 2023	1.740	1.780	1.720	1.720	73,142	-0.06(-3.37%)
Nov 27, 2023	1.640	1.790	1.620	1.780	202,681	+0.09(+5.33%)
Nov 24, 2023	1.660	1.730	1.650	1.690	46,622	+0.05(+3.05%)
Nov 22, 2023	1.650	1.700	1.630	1.640	110,186	-0.02(-1.20%)
Nov 21, 2023	1.650	1.710	1.613	1.660	144,379	-0.03(-1.78%)
Nov 20, 2023	1.810	1.830	1.680	1.690	112,675	-0.11(-6.11%)
Nov 17, 2023	1.650	1.840	1.645	1.800	273,673	+0.15(+9.09%)
Nov 16, 2023	1.650	1.715	1.590	1.650	124,718	-0.03(-1.79%)
Nov 15, 2023	1.750	1.760	1.650	1.680	144,283	-0.09(-5.08%)
Nov 14, 2023	1.500	1.770	1.500	1.770	272,224	+0.26(+17.22%)
Nov 13, 2023	1.500	1.540	1.500	1.510	71,296	-0.03(-1.95%)
Nov 10, 2023	1.530	1.580	1.510	1.540	181,207	-0.01(-0.65%)
Nov 09, 2023	1.630	1.630	1.530	1.550	109,904	-0.09(-5.49%)
Nov 08, 2023	1.680	1.680	1.610	1.640	75,194	-0.02(-1.20%)
Nov 07, 2023	1.650	1.710	1.640	1.660	109,226	+0.03(+1.84%)
Nov 06, 2023	1.700	1.730	1.600	1.630	119,715	-0.09(-5.23%)
Nov 03, 2023	1.670	1.750	1.630	1.720	105,417	+0.02(+1.18%)
Nov 02, 2023	1.630	1.720	1.620	1.700	118,197	+0.07(+4.29%)
Nov 01, 2023	1.640	1.670	1.630	1.630	84,568	-0.01(-0.61%)
Oct 31, 2023	1.680	1.700	1.630	1.640	123,414	-0.06(-3.53%)
Oct 30, 2023	1.600	1.720	1.580	1.700	174,312	+0.12(+7.59%)
Oct 27, 2023	1.620	1.620	1.550	1.580	65,169	-0.02(-1.25%)
Oct 26, 2023	1.610	1.620	1.570	1.600	76,557	+0.01(+0.63%)
Oct 25, 2023	1.560	1.635	1.560	1.590	86,626	+0.01(+0.63%)
Oct 24, 2023	1.590	1.630	1.570	1.580	55,911	+0.01(+0.64%)
Oct 23, 2023	1.680	1.680	1.550	1.570	64,778	-0.09(-5.42%)
Oct 20, 2023	1.710	1.710	1.630	1.660	115,849	-0.05(-2.92%)
Oct 19, 2023	1.690	1.740	1.670	1.710	73,114	+0.01(+0.59%)
Oct 18, 2023	1.680	1.740	1.670	1.700	60,427	+0.00(+0.00%)
Oct 17, 2023	1.680	1.780	1.680	1.700	137,180	+0.01(+0.59%)
Oct 16, 2023	1.570	1.740	1.660	1.690	130,217	+0.11(+6.96%)
Oct 13, 2023	1.570	1.580	1.560	1.580	63,141	+0.01(+0.64%)
Oct 12, 2023	1.630	1.641	1.560	1.570	73,541	-0.06(-3.68%)
Oct 11, 2023	1.590	1.660	1.590	1.630	66,437	+0.03(+1.87%)
Oct 10, 2023	1.490	1.680	1.490	1.600	98,051	+0.10(+6.67%)
Oct 09, 2023	1.560	1.560	1.500	1.500	61,369	-0.06(-3.85%)
Oct 06, 2023	1.550	1.570	1.530	1.560	61,555	+0.01(+0.65%)
Oct 05, 2023	1.600	1.600	1.530	1.550	137,410	-0.03(-1.90%)
Oct 04, 2023	1.580	1.610	1.560	1.580	91,577	+0.00(+0.00%)
Oct 03, 2023	1.650	1.650	1.570	1.580	85,619	-0.07(-4.24%)
Oct 02, 2023	1.750	1.750	1.630	1.650	90,303	-0.11(-6.25%)
Sep 29, 2023	1.830	1.830	1.750	1.760	111,549	-0.05(-2.76%)
Sep 28, 2023	1.830	1.860	1.800	1.810	91,069	-0.04(-2.16%)
Sep 27, 2023	1.870	1.880	1.850	1.850	68,889	-0.03(-1.60%)
Sep 26, 2023	1.880	1.940	1.870	1.880	120,103	-0.03(-1.57%)
Sep 25, 2023	1.890	1.930	1.879	1.910	82,546	+0.02(+1.06%)
Sep 22, 2023	1.890	1.940	1.860	1.890	314,566	+0.00(+0.00%)
Sep 21, 2023	1.890	1.930	1.850	1.890	90,535	-0.01(-0.53%)
Sep 20, 2023	1.820	1.950	1.820	1.900	232,900	+0.06(+3.26%)
Sep 19, 2023	1.850	1.940	1.830	1.840	117,278	-0.02(-1.08%)
Sep 18, 2023	1.900	1.900	1.810	1.860	122,323	-0.14(-7.00%)
Sep 15, 2023	1.870	2.180	1.810	2.000	1,623,375	+0.13(+6.95%)
Sep 14, 2023	1.870	1.900	1.845	1.870	124,689	+0.01(+0.54%)
Sep 13, 2023	1.890	1.920	1.850	1.860	164,327	+0.00(+0.00%)
Sep 12, 2023	1.885	1.885	1.820	1.860	66,038	-0.03(-1.59%)
Sep 11, 2023	1.810	1.890	1.810	1.890	83,865	+0.06(+3.28%)
Sep 08, 2023	1.810	1.850	1.810	1.830	81,085	+0.02(+1.10%)
Sep 07, 2023	1.790	1.845	1.780	1.810	71,316	+0.03(+1.69%)
Sep 06, 2023	1.770	1.800	1.735	1.780	73,126	+0.02(+1.14%)
Sep 05, 2023	1.760	1.770	1.730	1.760	78,519	+0.00(+0.00%)
Sep 01, 2023	1.720	1.780	1.720	1.760	55,944	+0.05(+2.92%)
Aug 31, 2023	1.770	1.780	1.710	1.710	117,165	-0.06(-3.39%)
Aug 30, 2023	1.850	1.870	1.770	1.770	62,554	-0.10(-5.35%)
Aug 29, 2023	1.870	1.910	1.814	1.870	76,322	+0.00(+0.00%)
Aug 28, 2023	1.850	1.890	1.830	1.870	81,150	+0.02(+1.08%)
Aug 25, 2023	1.840	1.860	1.800	1.850	64,854	+0.02(+1.09%)
Aug 24, 2023	1.770	1.860	1.750	1.830	1,169,959	+0.06(+3.39%)
Aug 23, 2023	1.790	1.810	1.760	1.770	76,659	+0.00(+0.00%)
Aug 22, 2023	1.810	1.830	1.760	1.770	112,435	-0.05(-2.75%)
Aug 21, 2023	1.840	1.860	1.760	1.820	158,680	-0.01(-0.82%)
Aug 18, 2023	1.900	1.935	1.800	1.835	237,656	-0.06(-3.42%)
Aug 17, 2023	1.890	1.930	1.835	1.900	216,829	+0.00(+0.00%)
Aug 16, 2023	1.870	1.970	1.870	1.900	103,407	+0.00(+0.00%)
Aug 15, 2023	1.980	1.980	1.900	1.900	104,049	-0.08(-4.04%)
Aug 14, 2023	1.870	2.020	1.850	1.980	167,902	+0.09(+4.76%)
Aug 11, 2023	1.720	1.900	1.720	1.890	303,067	+0.14(+8.00%)
Aug 10, 2023	1.770	1.850	1.720	1.750	109,919	-0.02(-1.13%)
Aug 09, 2023	1.860	1.860	1.750	1.770	189,745	-0.10(-5.35%)
Aug 08, 2023	1.930	1.940	1.850	1.870	65,439	-0.05(-2.60%)
Aug 07, 2023	1.910	1.980	1.890	1.920	83,609	+0.00(+0.00%)
Aug 04, 2023	1.940	1.950	1.900	1.920	58,605	+0.00(+0.00%)
Aug 03, 2023	1.920	1.945	1.900	1.920	48,932	+0.00(+0.00%)
Aug 02, 2023	1.900	1.935	1.880	1.920	81,502	-0.01(-0.52%)

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.

Maiden Holdings Ltd (NQ: MHLD )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Maiden Holdings Ltd (NQ: MHLD )

Historical Prices

Sections

Services

The Punxsutawney Spirit