MHLD - Maiden Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20190.50000.55000.50000.50000.5000420,800
Jul 18, 20190.52000.55000.50000.50000.5000164,300
Jul 17, 20190.57000.59000.52000.52000.5200260,000
Jul 16, 20190.56000.60000.54000.56000.5600325,600
Jul 15, 20190.57000.58000.53000.54000.5400488,100
Jul 12, 20190.61000.61000.56000.56000.5600264,900
Jul 11, 20190.60000.60000.56000.59000.5900229,400
Jul 10, 20190.60000.64000.58000.60000.6000411,800
Jul 09, 20190.65000.70000.60000.61000.6100215,300
Jul 08, 20190.73000.78000.65000.65000.6500194,800
Jul 05, 20190.68000.74000.67000.71000.7100262,300
Jul 03, 20190.70000.70000.67000.68000.6800218,000
Jul 02, 20190.67000.72000.66000.69000.6900423,600
Jul 01, 20190.65000.74000.65000.67000.6700377,200
Jun 28, 20190.63000.75000.62000.64000.64006,571,600
Jun 27, 20190.62000.67000.62000.63000.6300739,300
Jun 26, 20190.69000.72000.62000.62000.6200628,000
Jun 25, 20190.73000.75000.68000.68000.6800334,200
Jun 24, 20190.71000.79000.70000.74000.7400437,100
Jun 21, 20190.73000.78000.71000.72000.7200758,900
Jun 20, 20190.80000.84000.71000.72000.7200490,100
Jun 19, 20190.84000.84000.78000.80000.8000448,100
Jun 18, 20190.81000.87000.77000.83000.8300661,800
Jun 17, 20190.83000.86000.81000.83000.8300509,100
Jun 14, 20190.83000.88000.80000.83000.8300621,800
Jun 13, 20190.84000.85000.79000.83000.8300593,100
Jun 12, 20190.80000.85000.73000.81000.8100797,300
Jun 11, 20190.72000.83000.68000.79000.7900804,000
Jun 10, 20190.58000.82000.55000.75000.75001,605,700
Jun 07, 20190.51000.60000.50000.58000.58001,043,800
Jun 06, 20190.49000.54000.48000.51000.5100402,000
Jun 05, 20190.52000.55000.48000.50000.5000335,700
Jun 04, 20190.50000.53000.50000.52000.5200641,300
Jun 03, 20190.54000.55000.50000.51000.5100350,800
May 31, 20190.55000.56000.53000.54000.5400493,200
May 30, 20190.57000.60000.53000.55000.5500450,300
May 29, 20190.58000.60000.56000.57000.57001,283,600
May 28, 20190.63000.64000.58000.58000.5800778,200
May 24, 20190.60000.63000.60000.63000.6300151,800
May 23, 20190.60000.63000.58000.59000.5900299,900
May 22, 20190.64000.64000.59000.60000.6000194,400
May 21, 20190.65000.65000.63000.64000.6400404,500
May 20, 20190.65000.69000.64000.65000.6500402,300
May 17, 20190.65000.71000.65000.65000.6500579,000
May 16, 20190.68000.69000.65000.67000.6700123,800
May 15, 20190.69000.72000.67000.69000.6900168,200
May 14, 20190.65000.74000.65000.69000.6900526,600
May 13, 20190.68000.70000.65000.66000.6600259,900
May 10, 20190.71000.77000.67000.68000.6800190,700
May 09, 20190.70000.76000.68000.71000.7100265,000
May 08, 20190.78000.83000.68000.70000.7000314,600
May 07, 20190.79000.84000.74000.79000.7900431,300
May 06, 20190.68000.80000.66000.79000.7900220,700
May 03, 20190.72000.75000.64000.72000.7200248,200
May 02, 20190.62000.73000.61000.72000.7200612,100
May 01, 20190.63000.65000.61000.62000.6200116,800
Apr 30, 20190.63000.66000.60000.65000.6500474,300
Apr 29, 20190.60000.70000.60000.66000.6600441,700
Apr 26, 20190.61000.62000.58000.60000.6000386,600
Apr 25, 20190.61000.64000.61000.61000.6100201,300
Apr 24, 20190.62000.64000.58000.61000.6100360,700
Apr 23, 20190.64000.68000.61000.62000.6200344,800
Apr 22, 20190.70000.75000.64000.65000.6500303,100
Apr 18, 20190.75000.77000.70000.70000.7000724,200
Apr 17, 20190.76000.81000.74000.78000.7800332,600
Apr 16, 20190.79000.81000.74000.75000.7500335,500
Apr 15, 20190.84000.84000.75000.79000.7900292,300
Apr 12, 20190.77000.84000.76000.83000.8300437,400
Apr 11, 20190.77000.80000.75000.77000.7700343,300
Apr 10, 20190.76000.78000.75000.78000.7800266,400
Apr 09, 20190.75000.78000.74000.76000.7600357,700
Apr 08, 20190.86000.88000.75000.75000.7500590,000
Apr 05, 20190.80000.85000.78000.84000.8400657,900
Apr 04, 20190.76000.84000.74000.81000.8100570,600
Apr 03, 20190.76000.76000.74000.75000.7500397,600
Apr 02, 20190.74000.76000.73000.75000.7500602,800
Apr 01, 20190.75000.78000.73000.74000.7400599,100
Mar 29, 20190.80000.84000.72000.74000.74001,520,800
Mar 28, 20190.77000.83000.77000.80000.8000481,800
Mar 27, 20190.75000.79000.73000.77000.7700573,700
Mar 26, 20190.75000.77000.73000.74000.7400458,000
Mar 25, 20190.75000.79000.72000.75000.7500769,000
Mar 22, 20190.78000.81000.72000.73000.7300440,700
Mar 21, 20190.78000.82000.76000.78000.7800373,300
Mar 20, 20190.80000.83000.76000.78000.7800712,100
Mar 19, 20190.68000.81000.67000.79000.7900878,500
Mar 18, 20190.65000.78000.65000.69000.69001,331,600
Mar 15, 20190.70000.75000.61000.62000.620014,137,500
Mar 14, 20190.65000.73000.64000.70000.70001,618,400
Mar 13, 20190.72000.72000.64000.65000.65001,713,100
Mar 12, 20190.70000.73000.70000.71000.71002,020,000
Mar 11, 20190.74000.80000.70000.70000.70001,798,000
Mar 08, 20190.87000.91000.85000.88000.8800316,100
Mar 07, 20190.90000.90000.84000.87000.8700399,500
Mar 06, 20190.97000.97000.86000.90000.9000484,200
Mar 05, 20191.03001.05000.95000.95000.9500685,600
Mar 04, 20191.17001.22001.01001.02001.02001,256,600
Mar 01, 20191.25001.27001.21001.26001.2600176,300
Feb 28, 20191.29001.32001.20001.23001.2300328,000
Feb 27, 20191.31001.35001.26001.29001.2900376,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...