Canada markets closed

Maiden Holdings, Ltd. (MHLD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2500+0.0400 (+1.81%)
At close: 04:00PM EDT
2.2500 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.24002.27002.16002.25002.2500139,204
May 02, 20242.24002.25002.18002.21002.2100156,700
May 01, 20242.10002.26002.07002.20002.2000220,900
Apr 30, 20242.08002.13002.04002.08002.0800109,700
Apr 29, 20242.08002.13002.03002.12002.120086,700
Apr 26, 20242.12002.13002.05002.08002.080078,000
Apr 25, 20242.08002.11002.05002.09002.090095,600
Apr 24, 20242.15002.16002.07002.12002.120091,600
Apr 23, 20242.16002.19002.15002.18002.180090,100
Apr 22, 20242.11002.20002.08002.18002.1800120,100
Apr 19, 20241.94002.10001.94002.09002.0900137,400
Apr 18, 20242.01002.02001.92001.95001.9500161,000
Apr 17, 20242.01002.07001.99002.01002.010073,300
Apr 16, 20242.11002.14002.02002.03002.030087,200
Apr 15, 20242.12002.13002.02002.11002.110094,300
Apr 12, 20241.91002.19001.91002.11002.1100135,300
Apr 11, 20242.06002.20001.90001.95001.9500353,000
Apr 10, 20242.10002.10002.00002.07002.0700203,200
Apr 09, 20242.15002.21002.11002.18002.180089,500
Apr 08, 20242.13002.20002.10002.12002.120097,600
Apr 05, 20242.18002.20002.10002.11002.1100119,900
Apr 04, 20242.21002.25002.18002.21002.2100157,500
Apr 03, 20242.10002.25002.09002.20002.2000188,600
Apr 02, 20242.15002.17002.08002.12002.1200122,900
Apr 01, 20242.25002.25002.15002.19002.1900129,800
Mar 28, 20242.17002.25002.10002.25002.2500379,300
Mar 27, 20241.95002.23001.91002.17002.1700401,900
Mar 26, 20241.90001.95001.89001.94001.9400147,300
Mar 25, 20241.83001.90001.77001.89001.8900174,100
Mar 22, 20241.93001.95001.83001.86001.8600100,200
Mar 21, 20241.93001.93001.83001.93001.9300241,600
Mar 20, 20241.83001.95001.78001.91001.9100253,500
Mar 19, 20241.71001.87001.67001.82001.8200332,200
Mar 18, 20241.57001.73001.50001.69001.6900247,300
Mar 15, 20241.36001.56001.36001.54001.5400827,500
Mar 14, 20241.40001.42001.33001.39001.3900142,900
Mar 13, 20241.46001.50001.39001.42001.4200105,800
Mar 12, 20241.41001.46001.40001.43001.4300171,400
Mar 11, 20241.45001.45001.40001.40001.400072,300
Mar 08, 20241.43001.57001.43001.47001.4700232,400
Mar 07, 20241.39001.44001.28001.41001.4100398,200
Mar 06, 20241.30001.44001.30001.38001.3800149,400
Mar 05, 20241.38001.53001.28001.28001.2800268,100
Mar 04, 20241.45001.53001.34001.40001.4000306,800
Mar 01, 20241.35001.53001.35001.47001.4700288,700
Feb 29, 20241.23001.38001.19001.35001.3500904,400
Feb 28, 20241.27001.32001.19001.21001.2100403,700
Feb 27, 20241.36001.38001.27001.28001.2800269,900
Feb 26, 20241.37001.41001.28001.33001.3300360,100
Feb 23, 20241.41001.43001.39001.40001.4000130,200
Feb 22, 20241.51001.53001.37001.43001.4300372,500
Feb 21, 20241.54001.58001.52001.53001.5300101,400
Feb 20, 20241.65001.65001.52001.54001.5400187,300
Feb 16, 20241.75001.75001.68001.69001.690081,200
Feb 15, 20241.74001.79001.72001.75001.7500112,700
Feb 14, 20241.67001.74001.63001.74001.740096,500
Feb 13, 20241.82001.84001.64001.64001.6400148,300
Feb 12, 20241.78001.88001.78001.86001.8600156,400
Feb 09, 20241.73001.83001.72001.78001.780092,200
Feb 08, 20241.74001.79001.74001.75001.750098,700
Feb 07, 20241.78001.78001.69001.73001.730091,800
Feb 06, 20241.62001.79001.62001.79001.7900111,700
Feb 05, 20241.71001.72001.62001.63001.630077,800
Feb 02, 20241.73001.79001.70001.71001.710069,500
Feb 01, 20241.75001.83001.74001.77001.7700124,600
Jan 31, 20241.75001.79001.71001.76001.7600142,500
Jan 30, 20241.64001.78001.64001.77001.770086,700
Jan 29, 20241.70001.71001.62001.65001.6500162,000
Jan 26, 20241.70001.72001.66001.70001.7000269,500
Jan 25, 20241.70001.75001.68001.70001.7000196,200
Jan 24, 20241.77001.81001.69001.71001.7100112,200
Jan 23, 20241.80001.81001.76001.77001.770099,700
Jan 22, 20241.70001.82001.70001.80001.8000149,400
Jan 19, 20241.83001.83001.69001.70001.7000689,600
Jan 18, 20241.81001.83001.74001.80001.8000484,100
Jan 17, 20241.81001.86001.81001.82001.820045,600
Jan 16, 20241.89001.91001.83001.87001.870087,500
Jan 12, 20241.96002.03001.87001.91001.910098,900
Jan 11, 20241.97001.97001.87001.92001.9200119,600
Jan 10, 20241.86001.98001.80001.98001.9800145,500
Jan 09, 20242.00002.01001.86001.89001.8900132,000
Jan 08, 20242.00002.04001.97002.04002.0400133,500
Jan 05, 20242.02002.09002.00002.00002.0000129,000
Jan 04, 20242.24002.26002.05002.05002.0500152,300
Jan 03, 20242.29002.31002.19002.22002.2200132,600
Jan 02, 20242.28002.36002.25002.31002.310084,700
Dec 29, 20232.37002.37002.29002.29002.2900113,300
Dec 28, 20232.28002.39002.23002.37002.3700159,900
Dec 27, 20232.41002.45002.30002.32002.3200161,700
Dec 26, 20232.31002.44002.31002.43002.4300111,100
Dec 22, 20232.47002.47002.27002.30002.3000146,800
Dec 21, 20232.45002.48002.40002.46002.4600171,900
Dec 20, 20232.49002.52002.40002.44002.4400225,800
Dec 19, 20232.49002.52002.43002.46002.4600207,000
Dec 18, 20232.49002.55002.40002.49002.4900284,500
Dec 15, 20232.44002.55002.34002.49002.49001,104,900
Dec 14, 20232.43002.43002.35002.40002.4000207,800
Dec 13, 20232.30002.40002.20002.39002.3900156,200
Dec 12, 20232.33002.34002.25002.30002.3000117,300
Dec 11, 20232.29002.37002.25002.31002.3100287,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...