U.S. markets open in 2 hours 42 minutes

MBH Corporation PLC (MBHCF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.3850+0.1040 (+37.01%)
At close: 3:52PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 12, 20210.37700.41100.36750.38500.385046,881
May 11, 20210.38200.38200.28100.28100.281027,790
May 10, 20210.37900.37900.37900.37900.3790-
May 07, 20210.37900.37900.37900.37900.37905,000
May 06, 20210.33400.33400.33400.33400.3340-
May 05, 20210.33400.33400.33400.33400.3340-
May 04, 20210.33400.33400.33400.33400.3340346
May 03, 20210.35000.36400.35000.36400.364015,100
Apr 30, 20210.35000.35000.35000.35000.3500-
Apr 29, 20210.35000.35000.35000.35000.3500-
Apr 28, 20210.35000.35000.35000.35000.35001,000
Apr 27, 20210.39000.39000.39000.39000.3900-
Apr 26, 20210.39000.39000.39000.39000.3900-
Apr 23, 20210.39000.39000.39000.39000.3900-
Apr 22, 20210.39100.39100.33600.39000.39007,000
Apr 21, 20210.41000.41000.41000.41000.41002,500
Apr 20, 20210.42850.42850.42850.42850.4285-
Apr 19, 20210.42850.42850.42850.42850.4285-
Apr 16, 20210.44700.44700.42850.42850.42851,000
Apr 15, 20210.43400.43400.42000.42000.42005,000
Apr 14, 20210.41350.41350.41350.41350.41351,000
Apr 13, 20210.41350.41350.41350.41350.4135-
Apr 12, 20210.43490.43490.41350.41350.41352,100
Apr 09, 20210.44100.44100.44100.44100.4410-
Apr 08, 20210.44100.44100.44100.44100.4410-
Apr 07, 20210.44100.44100.44100.44100.4410500
Apr 06, 20210.44200.44200.44200.44200.4420300
Apr 05, 20210.41400.41400.41400.41400.4140-
Apr 01, 20210.41400.41400.41400.41400.4140-
Mar 31, 20210.41400.41400.41400.41400.4140-
Mar 30, 20210.41400.41400.41400.41400.4140-
Mar 29, 20210.41400.41400.41400.41400.4140115
Mar 26, 20210.38100.38100.38100.38100.3810-
Mar 25, 20210.38100.38100.38100.38100.38102,000
Mar 24, 20210.43300.43300.43300.43300.43303,695
Mar 23, 20210.40000.40000.40000.40000.4000-
Mar 22, 20210.40000.40000.40000.40000.4000-
Mar 19, 20210.40000.40000.40000.40000.400010,000
Mar 18, 20210.39950.39950.39950.39950.3995-
Mar 17, 20210.39950.39950.39950.39950.3995-
Mar 16, 20210.39950.39950.39950.39950.39951,000
Mar 15, 20210.40600.40600.40600.40600.4060-
Mar 12, 20210.40600.40600.40600.40600.4060-
Mar 11, 20210.40600.40600.40600.40600.4060100
Mar 10, 20210.40500.40500.40500.40500.4050-
Mar 09, 20210.40500.40500.40500.40500.4050-
Mar 08, 20210.40500.40500.40500.40500.40508,050
Mar 05, 20210.45000.45000.42450.45000.45003,420
Mar 04, 20210.45000.45400.45000.45400.45402,650
Mar 03, 20210.41700.41700.41700.41700.4170-
Mar 02, 20210.45000.45000.41700.41700.41709,746
Mar 01, 20210.46350.46350.45000.45000.45005,180
Feb 26, 20210.47200.47200.47200.47200.4720320
Feb 25, 20210.48400.48400.47900.48000.480015,661
Feb 24, 20210.45550.48000.45550.48000.4800757
Feb 23, 20210.45050.72200.45050.48300.483018,225
Feb 22, 20210.46000.48300.45000.48300.483013,301
Feb 19, 20210.46600.46600.46600.46600.4660500
Feb 18, 20210.47200.47200.45550.46100.461010,700
Feb 17, 20210.48000.48000.46200.47200.472012,400
Feb 16, 20210.46800.71500.44500.44500.445065,677
Feb 12, 20210.45600.45800.45600.45700.4570990
Feb 11, 20210.46700.46700.44150.44150.44153,200
Feb 10, 20210.46500.46500.46500.46500.4650-
Feb 09, 20210.46500.46500.46500.46500.4650-
Feb 08, 20210.46500.46500.46500.46500.4650-
Feb 05, 20210.46500.46500.46500.46500.4650270
Feb 04, 20210.46200.47000.44600.47000.470055,661
Feb 03, 20210.47000.47000.47000.47000.4700-
Feb 02, 20210.43000.47000.43000.47000.47005,000
Feb 01, 20210.52500.52500.52500.52500.5250-
Jan 29, 20210.52500.52500.52500.52500.5250-
Jan 28, 20210.52500.52500.52500.52500.5250-
Jan 27, 20210.52500.52500.52500.52500.5250-
Jan 26, 20210.52500.52500.52500.52500.5250-
Jan 25, 20210.52500.52500.52500.52500.5250-
Jan 22, 20210.52500.52500.52500.52500.5250-
Jan 21, 20210.52500.52500.52500.52500.5250-
Jan 20, 20210.52500.52500.52500.52500.5250-
Jan 19, 20210.52500.52500.52500.52500.5250-
Jan 15, 20210.52500.52500.52500.52500.5250-
Jan 14, 20210.52500.52500.52500.52500.5250-
Jan 13, 20210.52500.52500.52500.52500.5250-
Jan 12, 20210.52500.52500.52500.52500.5250-
Jan 11, 20210.52500.52500.52500.52500.5250-
Jan 08, 20210.52500.52500.52500.52500.5250-
Jan 07, 20210.52500.52500.52500.52500.5250-
Jan 06, 20210.52500.52500.52500.52500.5250-
Jan 05, 20210.52500.52500.52500.52500.5250900
Jan 04, 20210.52200.52200.52200.52200.5220-
Dec 31, 20200.52200.52200.52200.52200.5220-
Dec 30, 20200.52200.52200.52200.52200.5220-
Dec 29, 20200.52200.52200.52200.52200.5220-
Dec 28, 20200.52200.52200.52200.52200.5220-
Dec 24, 20200.52200.52200.52200.52200.5220-
Dec 23, 20200.52200.52200.52200.52200.52203,000
Dec 22, 20200.51100.51100.51100.51100.51102,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.