MRH: Historical Prices for MONTPELIER RE HLDGS

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	17.39	17.59	17.37	17.49	723,200	17.49
20-Nov-09	17.01	17.20	16.92	17.20	471,300	17.20
19-Nov-09	17.07	17.18	16.90	17.10	378,600	17.10
18-Nov-09	17.28	17.30	17.04	17.24	262,300	17.24
17-Nov-09	17.06	17.29	17.06	17.22	287,700	17.22
16-Nov-09	17.07	17.31	17.03	17.16	482,800	17.16
13-Nov-09	17.00	17.07	16.81	16.97	419,900	16.97
12-Nov-09	17.00	17.04	16.73	16.90	569,200	16.90
11-Nov-09	16.79	17.01	16.66	17.00	512,400	17.00
10-Nov-09	16.30	16.67	16.17	16.61	509,500	16.61
9-Nov-09	16.27	16.40	16.16	16.35	666,800	16.35
6-Nov-09	16.07	16.27	15.92	16.15	489,900	16.15
5-Nov-09	16.01	16.26	15.87	16.23	719,500	16.23
4-Nov-09	16.19	16.19	15.45	15.90	773,200	15.90
3-Nov-09	15.86	16.05	15.67	16.05	637,500	16.05
2-Nov-09	16.22	16.23	15.73	15.95	1,034,000	15.95
30-Oct-09	16.62	16.62	16.06	16.16	982,300	16.16
29-Oct-09	16.59	16.78	16.45	16.76	347,700	16.76
28-Oct-09	16.85	17.07	16.43	16.46	574,600	16.46
27-Oct-09	16.90	17.24	16.84	16.93	428,100	16.93
26-Oct-09	17.14	17.24	16.75	16.86	758,900	16.86
23-Oct-09	17.60	17.64	17.00	17.08	580,400	17.08
22-Oct-09	17.30	17.51	17.20	17.49	410,800	17.49
21-Oct-09	17.29	17.55	17.23	17.33	481,300	17.33
20-Oct-09	17.42	17.50	17.30	17.37	497,700	17.37
19-Oct-09	17.37	17.53	17.30	17.45	292,500	17.45
16-Oct-09	17.13	17.49	17.13	17.36	419,400	17.36
15-Oct-09	17.30	17.47	17.18	17.35	419,500	17.35
14-Oct-09	17.33	17.39	17.03	17.32	618,900	17.32
13-Oct-09	17.22	17.39	17.02	17.06	571,600	17.06
12-Oct-09	17.08	17.53	17.08	17.28	478,400	17.28
9-Oct-09	17.02	17.27	16.94	17.11	541,500	17.11
8-Oct-09	17.33	17.46	17.04	17.04	802,200	17.04
7-Oct-09	16.88	17.28	16.88	17.25	405,300	17.25
6-Oct-09	16.67	17.03	16.58	16.92	625,100	16.92
5-Oct-09	16.35	16.58	16.25	16.57	437,700	16.57
2-Oct-09	16.09	16.61	16.09	16.40	467,900	16.40
1-Oct-09	16.22	16.46	16.15	16.28	707,700	16.28
30-Sep-09	16.31	16.58	16.19	16.32	846,900	16.32
29-Sep-09	16.48	16.72	16.31	16.31	541,400	16.31
28-Sep-09	16.04	16.60	15.99	16.51	597,100	16.51
28-Sep-09	$ 0.075 Dividend
25-Sep-09	15.68	16.06	15.68	16.00	625,700	15.93
24-Sep-09	16.09	16.16	15.79	15.82	1,026,800	15.75
23-Sep-09	16.30	16.39	16.04	16.05	862,700	15.97
22-Sep-09	16.31	16.36	16.21	16.32	439,500	16.24
21-Sep-09	16.07	16.36	16.06	16.23	459,700	16.15
18-Sep-09	16.12	16.24	16.01	16.15	679,100	16.07
17-Sep-09	16.06	16.20	15.92	16.11	693,300	16.03
16-Sep-09	15.97	16.14	15.79	16.05	591,300	15.97
15-Sep-09	15.96	16.06	15.78	15.97	1,102,400	15.90
14-Sep-09	15.82	15.98	15.74	15.94	313,600	15.87
11-Sep-09	15.99	16.13	15.97	15.99	276,000	15.92
10-Sep-09	16.06	16.12	15.85	15.99	835,700	15.92
9-Sep-09	15.98	16.15	15.94	16.12	411,400	16.04
8-Sep-09	16.11	16.19	15.95	16.04	334,100	15.96
4-Sep-09	15.88	16.04	15.72	16.04	313,200	15.96
3-Sep-09	15.91	15.97	15.66	15.91	205,000	15.84
2-Sep-09	15.86	16.08	15.85	15.86	309,200	15.79
1-Sep-09	15.91	16.22	15.90	16.00	911,700	15.93
31-Aug-09	15.88	16.12	15.84	16.09	814,900	16.01
28-Aug-09	16.38	16.38	15.87	15.99	505,400	15.92
27-Aug-09	16.26	16.32	16.05	16.16	503,800	16.08
26-Aug-09	16.26	16.35	16.20	16.28	330,800	16.20
25-Aug-09	16.05	16.39	16.02	16.32	337,800	16.24
24-Aug-09	16.14	16.33	15.94	16.01	376,100	15.93
21-Aug-09	15.99	16.16	15.78	16.14	620,400	16.06
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions