NYSE - Delayed Quote USD

Maiden Holdings, Ltd. 6.625 NT 2046 (MHLA)

15.78 +0.03 (+0.19%)
At close: April 18 at 3:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 15.99 15.99 15.77 15.78 15.78 2,800
Apr 17, 2024 15.84 15.84 15.75 15.75 15.75 1,100
Apr 16, 2024 16.10 16.10 16.10 16.10 16.10 600
Apr 15, 2024 16.17 16.17 16.04 16.04 16.04 3,300
Apr 12, 2024 16.47 16.47 16.47 16.47 16.47 -
Apr 11, 2024 16.12 16.47 16.12 16.47 16.47 800
Apr 10, 2024 16.37 16.46 16.27 16.27 16.27 1,900
Apr 9, 2024 17.00 17.00 16.61 16.61 16.61 3,700
Apr 8, 2024 16.96 16.97 16.96 16.97 16.97 200
Apr 5, 2024 16.90 16.90 16.90 16.90 16.90 500
Apr 4, 2024 16.52 16.52 16.52 16.52 16.52 -
Apr 3, 2024 16.52 16.52 16.52 16.52 16.52 -
Apr 2, 2024 16.83 16.83 16.48 16.52 16.52 1,300
Apr 1, 2024 16.97 17.03 16.91 17.03 17.03 2,000
Mar 28, 2024 17.00 17.00 16.52 16.68 16.68 4,200
Mar 27, 2024 16.91 17.24 16.91 17.21 17.21 3,500
Mar 26, 2024 17.00 17.00 17.00 17.00 17.00 -
Mar 25, 2024 17.01 17.01 17.00 17.00 17.00 500
Mar 22, 2024 17.09 17.10 17.01 17.01 17.01 1,400
Mar 21, 2024 16.80 17.15 16.80 17.15 17.15 3,700
Mar 20, 2024 16.27 16.95 16.27 16.95 16.95 1,800
Mar 19, 2024 16.18 16.26 16.18 16.26 16.26 700
Mar 18, 2024 15.90 15.90 15.90 15.90 15.90 500
Mar 15, 2024 15.81 15.93 15.81 15.93 15.93 7,100
Mar 14, 2024 15.63 15.85 15.63 15.85 15.85 800
Mar 13, 2024 15.68 15.88 15.68 15.88 15.88 8,100
Mar 12, 2024 15.71 15.81 15.69 15.78 15.78 4,300
Mar 11, 2024 16.00 16.00 15.80 15.94 15.94 6,100
Mar 8, 2024 16.10 16.10 16.00 16.00 16.00 6,200
Mar 7, 2024 16.11 16.11 16.06 16.06 16.06 1,900
Mar 6, 2024 16.08 16.12 15.99 16.00 16.00 5,200
Mar 5, 2024 15.15 16.25 15.15 15.75 15.75 1,100
Mar 4, 2024 16.26 16.26 15.13 16.26 16.26 3,100
Mar 1, 2024 15.91 16.26 15.91 16.26 16.26 2,100
Feb 29, 2024 15.88 15.91 15.58 15.58 15.58 5,600
Feb 28, 2024 15.80 15.89 15.60 15.89 15.89 900
Feb 27, 2024 16.02 16.02 15.90 15.90 15.90 700
Feb 26, 2024 16.60 16.63 15.60 16.03 16.03 1,800
Feb 23, 2024 16.40 16.59 16.40 16.59 16.59 2,800
Feb 22, 2024 16.12 16.40 16.12 16.20 16.20 9,800
Feb 21, 2024 16.10 16.13 16.09 16.09 16.09 900
Feb 20, 2024 16.01 16.16 15.96 16.08 16.08 2,000
Feb 16, 2024 16.01 16.01 16.01 16.01 16.01 100
Feb 15, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 14, 2024 16.51 16.75 16.48 16.49 16.49 5,300
Feb 13, 2024 16.49 16.49 16.49 16.49 16.49 -
Feb 12, 2024 16.51 16.51 16.49 16.49 16.49 1,900
Feb 9, 2024 16.25 16.41 16.25 16.40 16.40 2,200
Feb 8, 2024 15.50 15.50 15.50 15.50 15.50 400
Feb 7, 2024 15.50 15.50 15.50 15.50 15.50 -
Feb 6, 2024 15.55 15.65 15.50 15.50 15.50 1,400
Feb 5, 2024 15.53 15.75 15.53 15.75 15.75 5,100
Feb 2, 2024 15.64 16.95 15.64 15.81 15.81 800
Feb 1, 2024 16.38 16.38 16.38 16.38 16.38 1,200
Jan 31, 2024 16.32 16.32 16.32 16.32 16.32 300
Jan 30, 2024 15.86 16.32 15.86 16.32 16.32 1,300
Jan 29, 2024 16.07 16.12 16.02 16.02 16.02 3,500
Jan 26, 2024 15.94 15.94 15.94 15.94 15.94 700
Jan 25, 2024 16.03 16.03 16.03 16.03 16.03 1,300
Jan 24, 2024 16.07 16.07 16.07 16.07 16.07 400
Jan 23, 2024 16.00 16.16 16.00 16.16 16.16 3,100
Jan 22, 2024 16.00 16.00 16.00 16.00 16.00 600
Jan 19, 2024 15.92 15.99 15.92 15.99 15.99 3,500
Jan 18, 2024 15.73 16.08 15.54 15.97 15.97 2,500
Jan 17, 2024 16.49 16.50 16.45 16.50 16.50 900
Jan 16, 2024 17.00 17.00 17.00 17.00 17.00 900
Jan 12, 2024 17.00 17.00 17.00 17.00 17.00 -
Jan 11, 2024 17.00 17.01 17.00 17.00 17.00 4,500
Jan 10, 2024 17.00 17.09 17.00 17.00 17.00 3,200
Jan 9, 2024 16.84 16.84 16.84 16.84 16.84 -
Jan 8, 2024 16.36 16.84 16.36 16.84 16.84 1,100
Jan 5, 2024 16.84 16.84 16.84 16.84 16.84 1,200
Jan 4, 2024 16.71 16.71 16.71 16.71 16.71 -
Jan 3, 2024 17.00 17.00 16.71 16.71 16.71 500
Jan 2, 2024 16.65 16.94 16.65 16.94 16.94 2,500
Dec 29, 2023 16.75 17.03 16.66 16.76 16.76 3,900
Dec 28, 2023 17.19 17.19 17.00 17.12 17.12 1,500
Dec 27, 2023 17.16 17.21 17.09 17.21 17.21 1,200
Dec 26, 2023 16.84 17.10 16.81 16.81 16.81 1,500
Dec 22, 2023 16.75 16.97 16.72 16.97 16.97 1,100
Dec 21, 2023 16.50 17.32 16.50 17.23 17.23 25,300
Dec 20, 2023 16.27 16.70 16.00 16.70 16.70 1,600
Dec 19, 2023 16.19 16.50 16.19 16.35 16.35 5,300
Dec 18, 2023 16.62 16.62 16.62 16.62 16.62 -
Dec 15, 2023 17.23 17.23 16.47 16.62 16.62 5,900
Dec 14, 2023 18.25 18.25 17.52 17.52 17.52 2,400
Dec 13, 2023 17.71 17.71 17.71 17.71 17.71 400
Dec 12, 2023 17.18 17.18 16.62 17.18 17.18 2,200
Dec 11, 2023 17.50 17.50 17.06 17.22 17.22 2,600
Dec 8, 2023 16.85 17.50 16.85 17.50 17.50 4,100
Dec 7, 2023 17.40 17.42 17.37 17.38 17.38 900
Dec 6, 2023 17.23 17.34 17.08 17.30 17.30 5,500
Dec 5, 2023 16.93 16.93 16.93 16.93 16.93 1,200
Dec 4, 2023 16.84 17.23 16.84 17.23 17.23 7,100
Dec 1, 2023 16.53 17.00 16.53 16.82 16.82 22,900
Nov 30, 2023 15.26 16.94 15.26 16.84 16.84 62,500
Nov 29, 2023 15.07 15.14 15.00 15.14 15.14 1,600
Nov 28, 2023 15.85 15.85 15.31 15.42 15.42 1,700
Nov 27, 2023 15.20 15.20 15.20 15.20 15.20 -
Nov 24, 2023 15.20 15.20 15.20 15.20 15.20 -
Nov 22, 2023 15.20 15.20 15.20 15.20 15.20 400
Nov 21, 2023 15.16 15.24 15.16 15.20 15.20 3,100
Nov 20, 2023 14.99 15.40 14.99 15.40 15.40 1,100
Nov 17, 2023 15.66 15.66 14.57 14.99 14.99 3,200
Nov 16, 2023 15.03 15.35 14.90 15.35 15.35 1,400
Nov 15, 2023 15.11 15.70 14.90 15.48 15.48 4,500
Nov 14, 2023 15.57 15.69 15.57 15.69 15.69 800
Nov 13, 2023 15.04 15.61 14.91 15.61 15.61 2,100
Nov 10, 2023 15.50 15.50 14.91 14.91 14.91 900
Nov 9, 2023 14.91 14.91 14.91 14.91 14.91 300
Nov 8, 2023 15.28 15.29 14.82 14.90 14.90 5,700
Nov 7, 2023 15.25 15.29 15.25 15.25 15.25 129,800
Nov 6, 2023 15.50 15.50 15.47 15.47 15.47 2,600
Nov 3, 2023 15.43 15.64 15.42 15.46 15.46 9,500
Nov 2, 2023 15.75 15.75 15.51 15.51 15.51 1,200
Nov 1, 2023 15.71 15.71 15.55 15.55 15.55 2,500
Oct 31, 2023 15.43 16.18 15.37 15.62 15.62 17,100
Oct 30, 2023 14.90 14.90 14.90 14.90 14.90 -
Oct 27, 2023 15.10 15.10 14.90 14.90 14.90 4,100
Oct 26, 2023 15.00 15.00 15.00 15.00 15.00 300
Oct 25, 2023 14.81 14.81 14.81 14.81 14.81 300
Oct 24, 2023 15.00 15.62 15.00 15.34 15.34 2,700
Oct 23, 2023 15.07 15.07 15.07 15.07 15.07 -
Oct 20, 2023 15.27 15.31 15.07 15.07 15.07 1,800
Oct 19, 2023 15.14 15.55 15.07 15.26 15.26 3,800
Oct 18, 2023 15.48 15.48 15.48 15.48 15.48 -
Oct 17, 2023 15.55 15.78 15.37 15.48 15.48 3,200
Oct 16, 2023 15.97 16.00 15.97 16.00 16.00 900
Oct 13, 2023 15.79 15.79 15.79 15.79 15.79 -
Oct 12, 2023 15.53 15.79 15.53 15.79 15.79 600
Oct 11, 2023 15.61 15.70 15.55 15.70 15.70 2,800
Oct 10, 2023 15.70 15.75 15.64 15.68 15.68 5,400
Oct 9, 2023 15.70 15.75 15.70 15.75 15.75 2,200
Oct 6, 2023 15.90 15.90 15.67 15.67 15.67 2,600
Oct 5, 2023 15.90 15.90 15.90 15.90 15.90 400
Oct 4, 2023 16.31 16.31 16.31 16.31 16.31 200
Oct 3, 2023 15.50 15.95 15.50 15.75 15.75 5,600
Oct 2, 2023 15.75 16.01 15.75 15.75 15.75 1,300
Sep 29, 2023 15.79 16.11 15.70 15.70 15.70 2,100
Sep 28, 2023 15.72 15.79 15.71 15.79 15.79 1,200
Sep 27, 2023 15.75 15.75 15.71 15.71 15.71 1,300
Sep 26, 2023 15.75 15.75 15.75 15.75 15.75 400
Sep 25, 2023 15.75 15.75 15.70 15.75 15.75 1,300
Sep 22, 2023 15.82 15.82 15.76 15.77 15.77 400
Sep 21, 2023 15.78 15.78 15.75 15.75 15.75 2,500
Sep 20, 2023 15.79 15.79 15.79 15.79 15.79 -
Sep 19, 2023 15.79 15.79 15.79 15.79 15.79 100
Sep 18, 2023 15.54 16.00 15.54 16.00 16.00 2,100
Sep 15, 2023 15.64 15.64 15.64 15.64 15.64 100
Sep 14, 2023 16.12 16.12 15.75 15.77 15.77 1,900
Sep 13, 2023 16.02 16.02 16.02 16.02 16.02 -
Sep 12, 2023 16.01 16.02 16.01 16.02 16.02 300
Sep 11, 2023 16.22 16.22 15.84 15.84 15.84 5,200
Sep 8, 2023 16.06 16.40 16.06 16.22 16.22 4,200
Sep 7, 2023 16.40 16.40 16.40 16.40 16.40 -
Sep 6, 2023 16.40 16.40 16.40 16.40 16.40 600
Sep 5, 2023 16.13 16.13 16.13 16.13 16.13 200
Sep 1, 2023 16.34 16.34 16.34 16.34 16.34 -
Aug 31, 2023 16.77 16.77 16.34 16.34 16.34 1,000
Aug 30, 2023 16.05 16.05 16.05 16.05 16.05 200
Aug 29, 2023 16.72 16.72 15.52 16.34 16.34 2,300
Aug 28, 2023 16.99 16.99 16.50 16.81 16.81 1,400
Aug 25, 2023 16.34 16.99 16.33 16.99 16.99 3,200
Aug 24, 2023 16.70 16.86 16.32 16.32 16.32 1,100
Aug 23, 2023 16.10 16.24 15.99 16.15 16.15 1,600
Aug 22, 2023 16.04 16.06 15.70 15.70 15.70 1,600
Aug 21, 2023 16.35 16.35 16.12 16.12 16.12 400
Aug 18, 2023 16.10 16.15 15.73 16.14 16.14 2,300
Aug 17, 2023 15.82 15.98 15.77 15.98 15.98 1,500
Aug 16, 2023 15.82 15.82 15.82 15.82 15.82 -
Aug 15, 2023 15.82 15.82 15.82 15.82 15.82 -
Aug 14, 2023 15.88 15.88 15.80 15.82 15.82 300
Aug 11, 2023 16.91 16.91 16.91 16.91 16.91 -
Aug 10, 2023 16.48 16.91 16.48 16.91 16.91 600
Aug 9, 2023 16.68 17.00 16.30 17.00 17.00 1,700
Aug 8, 2023 16.30 16.64 16.30 16.64 16.64 600
Aug 7, 2023 16.46 16.65 16.27 16.30 16.30 4,700
Aug 4, 2023 16.37 16.85 16.30 16.32 16.32 1,500
Aug 3, 2023 16.59 16.59 16.02 16.27 16.27 4,000
Aug 2, 2023 16.45 16.45 16.45 16.45 16.45 300
Aug 1, 2023 16.85 16.85 16.85 16.85 16.85 400
Jul 31, 2023 17.13 17.27 16.79 16.79 16.79 10,000
Jul 28, 2023 17.13 17.13 17.13 17.13 17.13 -
Jul 27, 2023 17.13 17.13 17.13 17.13 17.13 800
Jul 26, 2023 17.26 17.58 16.98 17.44 17.44 3,900
Jul 25, 2023 16.50 17.80 16.50 17.40 17.40 1,600
Jul 24, 2023 17.02 17.02 17.02 17.02 17.02 -
Jul 21, 2023 16.80 17.02 16.80 17.02 17.02 600
Jul 20, 2023 16.50 16.50 16.50 16.50 16.50 300
Jul 19, 2023 16.80 16.80 16.80 16.80 16.80 -
Jul 18, 2023 16.80 16.80 16.80 16.80 16.80 600
Jul 17, 2023 16.70 16.76 16.49 16.56 16.56 1,700
Jul 14, 2023 17.49 17.50 16.83 16.83 16.83 5,100
Jul 13, 2023 17.85 17.85 17.55 17.55 17.55 1,300
Jul 12, 2023 17.64 18.20 17.59 17.59 17.59 3,100
Jul 11, 2023 18.31 18.40 18.05 18.30 18.30 2,700
Jul 10, 2023 18.30 18.55 18.30 18.55 18.55 1,000
Jul 7, 2023 18.19 18.40 18.19 18.40 18.40 2,400
Jul 6, 2023 18.19 18.19 18.19 18.19 18.19 400
Jul 5, 2023 18.40 18.40 18.10 18.25 18.25 900
Jul 3, 2023 18.47 18.67 18.29 18.45 18.45 7,700
Jun 30, 2023 16.97 18.67 16.97 18.67 18.67 33,400
Jun 29, 2023 16.97 16.97 16.97 16.97 16.97 -
Jun 28, 2023 16.97 16.97 16.97 16.97 16.97 300
Jun 27, 2023 16.49 16.49 16.49 16.49 16.49 -
Jun 26, 2023 17.04 17.04 16.49 16.49 16.49 1,500
Jun 23, 2023 16.97 16.97 16.97 16.97 16.97 300
Jun 22, 2023 16.35 16.35 16.35 16.35 16.35 -
Jun 21, 2023 16.32 16.35 16.10 16.35 16.35 2,200
Jun 20, 2023 16.15 16.35 16.15 16.34 16.34 1,800
Jun 16, 2023 16.32 16.32 16.32 16.32 16.32 400
Jun 15, 2023 16.30 16.30 16.30 16.30 16.30 -
Jun 14, 2023 16.11 16.36 15.88 16.30 16.30 4,600
Jun 13, 2023 16.50 16.70 16.50 16.64 16.64 2,800
Jun 12, 2023 16.55 16.89 16.45 16.75 16.75 1,900
Jun 9, 2023 16.80 16.80 16.36 16.55 16.55 700
Jun 8, 2023 17.00 17.00 16.86 16.86 16.86 500
Jun 7, 2023 17.60 17.60 17.28 17.30 17.30 2,900
Jun 6, 2023 17.45 17.45 17.45 17.45 17.45 2,200
Jun 5, 2023 17.45 17.60 17.17 17.60 17.60 1,700
Jun 2, 2023 17.20 17.20 17.20 17.20 17.20 900
Jun 1, 2023 17.10 17.25 17.00 17.25 17.25 3,700
May 31, 2023 16.00 17.44 15.79 17.42 17.42 18,900
May 30, 2023 15.85 16.00 15.85 16.00 16.00 2,100
May 26, 2023 15.90 16.00 15.90 16.00 16.00 1,900
May 25, 2023 16.00 16.00 16.00 16.00 16.00 1,300
May 24, 2023 15.75 16.00 15.73 16.00 16.00 5,600
May 23, 2023 15.75 15.86 15.69 15.86 15.86 900
May 22, 2023 15.75 15.75 15.73 15.75 15.75 3,100
May 19, 2023 14.96 14.96 14.96 14.96 14.96 2,000
May 18, 2023 15.62 15.62 15.62 15.62 15.62 1,000
May 17, 2023 15.60 15.60 15.57 15.57 15.57 900
May 16, 2023 14.80 15.19 14.80 15.19 15.19 2,900
May 15, 2023 14.99 14.99 14.99 14.99 14.99 1,000
May 12, 2023 14.82 15.74 14.77 15.00 15.00 3,500
May 11, 2023 15.19 15.97 15.19 15.90 15.90 4,200
May 10, 2023 14.99 16.02 14.95 16.02 16.02 21,000
May 9, 2023 14.77 14.77 14.34 14.54 14.54 900
May 8, 2023 14.15 14.35 14.15 14.35 14.35 2,100
May 5, 2023 14.11 14.12 14.11 14.12 14.12 1,000
May 4, 2023 14.05 14.05 14.05 14.05 14.05 400
May 3, 2023 14.04 14.04 14.04 14.04 14.04 -
May 2, 2023 14.04 14.04 14.04 14.04 14.04 1,300
May 1, 2023 14.71 14.96 14.14 14.46 14.46 4,200
Apr 28, 2023 14.33 14.75 14.32 14.75 14.75 12,400
Apr 27, 2023 14.18 14.18 14.00 14.00 14.00 1,600
Apr 26, 2023 15.68 15.68 14.63 14.63 14.63 800
Apr 25, 2023 14.68 14.68 14.68 14.68 14.68 -
Apr 24, 2023 14.40 14.68 14.40 14.68 14.68 800
Apr 21, 2023 14.12 14.12 14.12 14.12 14.12 -
Apr 20, 2023 14.12 14.12 14.12 14.12 14.12 1,000
Apr 19, 2023 13.99 14.25 13.79 14.25 14.25 2,400