MXGL: Historical Prices for Max Capital Group Ltd.

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	22.08	22.68	22.08	22.09	105,000	22.09
25-Nov-09	23.01	23.23	22.81	22.82	114,400	22.82
24-Nov-09	23.15	23.31	22.78	22.98	177,800	22.98
23-Nov-09	22.98	23.69	22.97	23.10	206,100	23.10
20-Nov-09	22.51	22.88	22.32	22.71	123,900	22.71
19-Nov-09	22.92	22.92	22.58	22.68	155,700	22.68
18-Nov-09	22.85	23.14	22.74	22.96	100,500	22.96
17-Nov-09	22.87	23.19	22.75	22.78	180,800	22.78
16-Nov-09	22.36	23.00	22.09	22.94	270,400	22.94
13-Nov-09	22.07	22.21	21.64	22.12	184,100	22.12
12-Nov-09	22.56	22.58	22.02	22.03	172,600	22.03
12-Nov-09	$ 0.10 Dividend
11-Nov-09	22.70	22.73	22.30	22.69	269,700	22.59
10-Nov-09	22.21	22.61	22.19	22.45	240,100	22.35
9-Nov-09	22.37	22.63	22.12	22.26	254,300	22.16
6-Nov-09	21.64	22.63	21.63	22.25	446,400	22.15
5-Nov-09	21.26	22.07	21.26	21.85	297,400	21.75
4-Nov-09	20.89	21.28	20.64	21.18	850,700	21.09
3-Nov-09	20.46	20.85	20.32	20.85	225,600	20.76
2-Nov-09	20.76	20.90	20.06	20.65	338,800	20.56
30-Oct-09	20.78	20.90	20.54	20.65	327,100	20.56
29-Oct-09	20.83	21.00	20.52	20.94	226,200	20.85
28-Oct-09	20.91	21.05	20.61	20.63	380,400	20.54
27-Oct-09	20.64	21.16	20.35	20.91	546,200	20.82
26-Oct-09	21.56	21.67	20.47	20.55	379,000	20.46
23-Oct-09	22.47	22.81	21.47	21.54	228,300	21.45
22-Oct-09	22.27	22.68	22.21	22.47	358,800	22.37
21-Oct-09	22.46	22.89	22.29	22.30	404,100	22.20
20-Oct-09	22.61	22.80	22.41	22.49	238,100	22.39
19-Oct-09	22.41	22.73	22.41	22.60	144,700	22.50
16-Oct-09	22.33	22.81	22.15	22.24	242,600	22.14
15-Oct-09	22.16	22.74	22.10	22.58	347,000	22.48
14-Oct-09	22.08	22.31	21.77	22.27	261,300	22.17
13-Oct-09	22.00	22.07	21.55	21.78	205,200	21.68
12-Oct-09	21.93	22.07	21.71	21.98	139,200	21.88
9-Oct-09	21.64	21.97	21.62	21.94	138,200	21.84
8-Oct-09	21.65	21.73	21.46	21.67	277,100	21.57
7-Oct-09	21.39	21.67	21.11	21.44	203,700	21.35
6-Oct-09	21.23	21.54	21.01	21.54	285,000	21.45
5-Oct-09	21.36	21.41	20.77	20.99	323,000	20.90
2-Oct-09	20.94	21.50	20.94	21.30	119,100	21.21
1-Oct-09	21.21	21.85	20.99	21.00	265,300	20.91
30-Sep-09	21.40	21.81	21.21	21.37	233,200	21.28
29-Sep-09	20.98	21.46	20.98	21.40	166,400	21.31
28-Sep-09	20.67	21.17	20.44	21.06	239,000	20.97
25-Sep-09	20.32	20.70	20.11	20.48	252,600	20.39
24-Sep-09	21.22	21.48	20.44	20.45	212,300	20.36
23-Sep-09	21.52	21.94	21.05	21.05	234,700	20.96
22-Sep-09	21.61	21.66	21.17	21.58	148,100	21.48
21-Sep-09	21.47	21.71	21.27	21.48	121,200	21.39
18-Sep-09	21.41	21.98	21.25	21.66	334,700	21.56
17-Sep-09	21.44	21.70	21.13	21.32	306,700	21.23
16-Sep-09	21.63	21.68	20.90	21.41	191,700	21.32
15-Sep-09	21.48	21.66	21.43	21.62	165,400	21.52
14-Sep-09	21.27	21.60	21.27	21.46	217,300	21.37
11-Sep-09	20.77	21.47	20.58	21.39	252,800	21.30
10-Sep-09	20.52	20.70	20.07	20.68	119,700	20.59
9-Sep-09	20.33	20.69	20.19	20.59	176,200	20.50
8-Sep-09	20.59	20.80	20.12	20.44	172,200	20.35
4-Sep-09	20.36	20.60	20.00	20.34	181,900	20.25
3-Sep-09	20.16	20.35	19.69	20.35	174,300	20.26
2-Sep-09	19.82	20.28	19.68	20.11	238,500	20.02
1-Sep-09	20.38	20.65	19.69	19.94	202,100	19.85
31-Aug-09	20.55	20.58	19.69	20.46	258,300	20.37
28-Aug-09	21.13	21.13	20.71	20.80	118,500	20.71
27-Aug-09	21.03	21.08	20.83	20.98	140,600	20.89
26-Aug-09	20.94	21.04	20.68	21.04	241,800	20.95
* 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