MHLD - Maiden Holdings, Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20190.60000.63100.60000.62500.6250131,807
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
Feb 26, 20191.33001.38001.29001.31001.3100163,800
Feb 25, 20191.35001.42001.34001.34001.3400180,800
Feb 22, 20191.41001.45001.31001.35001.3500603,300
Feb 21, 20191.48001.50001.35001.38001.3800315,200
Feb 20, 20191.36001.53001.35001.48001.4800679,300
Feb 19, 20191.32001.39001.32001.34001.3400429,500
Feb 15, 20191.36001.39001.30001.31001.3100394,100
Feb 14, 20191.31001.39001.26001.34001.3400519,800
Feb 13, 20191.26001.37001.26001.31001.3100442,400
Feb 12, 20191.24001.31001.24001.28001.2800416,700
Feb 11, 20191.25001.26001.21001.24001.2400166,900
Feb 08, 20191.25001.27001.20001.25001.2500513,000
Feb 07, 20191.29001.33001.23001.23001.2300504,900
Feb 06, 20191.39001.43001.28001.29001.2900467,900
Feb 05, 20191.35001.42001.32001.41001.4100625,800
Feb 04, 20191.32001.39001.30001.37001.3700546,900
Feb 01, 20191.29001.34001.27001.32001.3200355,600
Jan 31, 20191.18001.36001.18001.29001.29001,883,000
Jan 30, 20191.13001.20001.13001.16001.1600441,000
Jan 29, 20191.22001.22001.12001.14001.1400528,500
Jan 28, 20191.16001.24001.13001.23001.2300540,000
Jan 25, 20191.20001.21001.11001.17001.1700573,500
Jan 24, 20191.25001.29001.15001.20001.2000616,100
Jan 23, 20191.21001.32001.20001.23001.2300677,800
Jan 22, 20191.59001.63001.20001.23001.23001,618,200
Jan 18, 20191.44001.65001.43001.59001.5900826,100
Jan 17, 20191.28001.54001.25001.45001.45001,158,000
Jan 16, 20191.25001.37001.22001.28001.2800733,500
Jan 15, 20191.42001.42001.21001.26001.2600515,900
Jan 14, 20191.31001.46001.20001.43001.4300885,500
Jan 11, 20191.25001.35001.24001.31001.3100606,700
Jan 10, 20191.35001.40001.25001.26001.2600646,000
Jan 09, 20191.41001.44001.31001.37001.3700678,700
Jan 08, 20191.46001.52001.39001.41001.4100594,300
Jan 07, 20191.64001.68001.45001.47001.4700667,400
Jan 04, 20191.78001.82001.54001.62001.6200862,200
Jan 03, 20191.71001.85001.62001.79001.7900772,000
Jan 02, 20191.58001.73001.56001.71001.7100450,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...