UK markets closed

Maiden Holdings, Ltd. (MHLD)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2100+0.0100 (+0.45%)
At close: 04:00PM EDT
2.2100 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20242.24002.24002.18002.21002.2100144,554
01 May 20242.10002.26002.07002.20002.2000220,900
30 Apr 20242.08002.13002.04002.08002.0800109,700
29 Apr 20242.08002.13002.03002.12002.120086,700
26 Apr 20242.12002.13002.05002.08002.080078,000
25 Apr 20242.08002.11002.05002.09002.090095,600
24 Apr 20242.15002.16002.07002.12002.120091,600
23 Apr 20242.16002.19002.15002.18002.180090,100
22 Apr 20242.11002.20002.08002.18002.1800120,100
19 Apr 20241.94002.10001.94002.09002.0900137,400
18 Apr 20242.01002.02001.92001.95001.9500161,000
17 Apr 20242.01002.07001.99002.01002.010073,300
16 Apr 20242.11002.14002.02002.03002.030087,200
15 Apr 20242.12002.13002.02002.11002.110094,300
12 Apr 20241.91002.19001.91002.11002.1100135,300
11 Apr 20242.06002.20001.90001.95001.9500353,000
10 Apr 20242.10002.10002.00002.07002.0700203,200
09 Apr 20242.15002.21002.11002.18002.180089,500
08 Apr 20242.13002.20002.10002.12002.120097,600
05 Apr 20242.18002.20002.10002.11002.1100119,900
04 Apr 20242.21002.25002.18002.21002.2100157,500
03 Apr 20242.10002.25002.09002.20002.2000188,600
02 Apr 20242.15002.17002.08002.12002.1200122,900
01 Apr 20242.25002.25002.15002.19002.1900129,800
28 Mar 20242.17002.25002.10002.25002.2500379,300
27 Mar 20241.95002.23001.91002.17002.1700401,900
26 Mar 20241.90001.95001.89001.94001.9400147,300
25 Mar 20241.83001.90001.77001.89001.8900174,100
22 Mar 20241.93001.95001.83001.86001.8600100,200
21 Mar 20241.93001.93001.83001.93001.9300241,600
20 Mar 20241.83001.95001.78001.91001.9100253,500
19 Mar 20241.71001.87001.67001.82001.8200332,200
18 Mar 20241.57001.73001.50001.69001.6900247,300
15 Mar 20241.36001.56001.36001.54001.5400827,500
14 Mar 20241.40001.42001.33001.39001.3900142,900
13 Mar 20241.46001.50001.39001.42001.4200105,800
12 Mar 20241.41001.46001.40001.43001.4300171,400
11 Mar 20241.45001.45001.40001.40001.400072,300
08 Mar 20241.43001.57001.43001.47001.4700232,400
07 Mar 20241.39001.44001.28001.41001.4100398,200
06 Mar 20241.30001.44001.30001.38001.3800149,400
05 Mar 20241.38001.53001.28001.28001.2800268,100
04 Mar 20241.45001.53001.34001.40001.4000306,800
01 Mar 20241.35001.53001.35001.47001.4700288,700
29 Feb 20241.23001.38001.19001.35001.3500904,400
28 Feb 20241.27001.32001.19001.21001.2100403,700
27 Feb 20241.36001.38001.27001.28001.2800269,900
26 Feb 20241.37001.41001.28001.33001.3300360,100
23 Feb 20241.41001.43001.39001.40001.4000130,200
22 Feb 20241.51001.53001.37001.43001.4300372,500
21 Feb 20241.54001.58001.52001.53001.5300101,400
20 Feb 20241.65001.65001.52001.54001.5400187,300
16 Feb 20241.75001.75001.68001.69001.690081,200
15 Feb 20241.74001.79001.72001.75001.7500112,700
14 Feb 20241.67001.74001.63001.74001.740096,500
13 Feb 20241.82001.84001.64001.64001.6400148,300
12 Feb 20241.78001.88001.78001.86001.8600156,400
09 Feb 20241.73001.83001.72001.78001.780092,200
08 Feb 20241.74001.79001.74001.75001.750098,700
07 Feb 20241.78001.78001.69001.73001.730091,800
06 Feb 20241.62001.79001.62001.79001.7900111,700
05 Feb 20241.71001.72001.62001.63001.630077,800
02 Feb 20241.73001.79001.70001.71001.710069,500
01 Feb 20241.75001.83001.74001.77001.7700124,600
31 Jan 20241.75001.79001.71001.76001.7600142,500
30 Jan 20241.64001.78001.64001.77001.770086,700
29 Jan 20241.70001.71001.62001.65001.6500162,000
26 Jan 20241.70001.72001.66001.70001.7000269,500
25 Jan 20241.70001.75001.68001.70001.7000196,200
24 Jan 20241.77001.81001.69001.71001.7100112,200
23 Jan 20241.80001.81001.76001.77001.770099,700
22 Jan 20241.70001.82001.70001.80001.8000149,400
19 Jan 20241.83001.83001.69001.70001.7000689,600
18 Jan 20241.81001.83001.74001.80001.8000484,100
17 Jan 20241.81001.86001.81001.82001.820045,600
16 Jan 20241.89001.91001.83001.87001.870087,500
12 Jan 20241.96002.03001.87001.91001.910098,900
11 Jan 20241.97001.97001.87001.92001.9200119,600
10 Jan 20241.86001.98001.80001.98001.9800145,500
09 Jan 20242.00002.01001.86001.89001.8900132,000
08 Jan 20242.00002.04001.97002.04002.0400133,500
05 Jan 20242.02002.09002.00002.00002.0000129,000
04 Jan 20242.24002.26002.05002.05002.0500152,300
03 Jan 20242.29002.31002.19002.22002.2200132,600
02 Jan 20242.28002.36002.25002.31002.310084,700
29 Dec 20232.37002.37002.29002.29002.2900113,300
28 Dec 20232.28002.39002.23002.37002.3700159,900
27 Dec 20232.41002.45002.30002.32002.3200161,700
26 Dec 20232.31002.44002.31002.43002.4300111,100
22 Dec 20232.47002.47002.27002.30002.3000146,800
21 Dec 20232.45002.48002.40002.46002.4600171,900
20 Dec 20232.49002.52002.40002.44002.4400225,800
19 Dec 20232.49002.52002.43002.46002.4600207,000
18 Dec 20232.49002.55002.40002.49002.4900284,500
15 Dec 20232.44002.55002.34002.49002.49001,104,900
14 Dec 20232.43002.43002.35002.40002.4000207,800
13 Dec 20232.30002.40002.20002.39002.3900156,200
12 Dec 20232.33002.34002.25002.30002.3000117,300
11 Dec 20232.29002.37002.25002.31002.3100287,800
08 Dec 20232.23002.29002.15002.28002.2800239,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...