NasdaqCM - Delayed Quote USD

Maiden Holdings, Ltd. (MHLD)

2.1200 -0.0600 (-2.75%)
At close: 4:00 PM EDT
2.1200 0.00 (0.00%)
After hours: 4:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 2.1500 2.1600 2.0650 2.1200 2.1200 86,890
Apr 23, 2024 2.1600 2.1900 2.1500 2.1800 2.1800 90,100
Apr 22, 2024 2.1100 2.2000 2.0800 2.1800 2.1800 120,100
Apr 19, 2024 1.9400 2.1000 1.9400 2.0900 2.0900 137,400
Apr 18, 2024 2.0100 2.0200 1.9200 1.9500 1.9500 161,000
Apr 17, 2024 2.0100 2.0700 1.9900 2.0100 2.0100 73,300
Apr 16, 2024 2.1100 2.1400 2.0200 2.0300 2.0300 87,200
Apr 15, 2024 2.1200 2.1300 2.0200 2.1100 2.1100 94,300
Apr 12, 2024 1.9100 2.1900 1.9100 2.1100 2.1100 135,300
Apr 11, 2024 2.0600 2.2000 1.9000 1.9500 1.9500 353,000
Apr 10, 2024 2.1000 2.1000 2.0000 2.0700 2.0700 203,200
Apr 9, 2024 2.1500 2.2100 2.1100 2.1800 2.1800 89,500
Apr 8, 2024 2.1300 2.2000 2.1000 2.1200 2.1200 97,600
Apr 5, 2024 2.1800 2.2000 2.1000 2.1100 2.1100 119,900
Apr 4, 2024 2.2100 2.2500 2.1800 2.2100 2.2100 157,500
Apr 3, 2024 2.1000 2.2500 2.0900 2.2000 2.2000 188,600
Apr 2, 2024 2.1500 2.1700 2.0800 2.1200 2.1200 122,900
Apr 1, 2024 2.2500 2.2500 2.1500 2.1900 2.1900 129,800
Mar 28, 2024 2.1700 2.2500 2.1000 2.2500 2.2500 379,300
Mar 27, 2024 1.9500 2.2300 1.9100 2.1700 2.1700 401,900
Mar 26, 2024 1.9000 1.9500 1.8900 1.9400 1.9400 147,300
Mar 25, 2024 1.8300 1.9000 1.7700 1.8900 1.8900 174,100
Mar 22, 2024 1.9300 1.9500 1.8300 1.8600 1.8600 100,200
Mar 21, 2024 1.9300 1.9300 1.8300 1.9300 1.9300 241,600
Mar 20, 2024 1.8300 1.9500 1.7800 1.9100 1.9100 253,500
Mar 19, 2024 1.7100 1.8700 1.6700 1.8200 1.8200 332,200
Mar 18, 2024 1.5700 1.7300 1.5000 1.6900 1.6900 247,300
Mar 15, 2024 1.3600 1.5600 1.3600 1.5400 1.5400 827,500
Mar 14, 2024 1.4000 1.4200 1.3300 1.3900 1.3900 142,900
Mar 13, 2024 1.4600 1.5000 1.3900 1.4200 1.4200 105,800
Mar 12, 2024 1.4100 1.4600 1.4000 1.4300 1.4300 171,400
Mar 11, 2024 1.4500 1.4500 1.4000 1.4000 1.4000 72,300
Mar 8, 2024 1.4300 1.5700 1.4300 1.4700 1.4700 232,400
Mar 7, 2024 1.3900 1.4400 1.2800 1.4100 1.4100 398,200
Mar 6, 2024 1.3000 1.4400 1.3000 1.3800 1.3800 149,400
Mar 5, 2024 1.3800 1.5300 1.2800 1.2800 1.2800 268,100
Mar 4, 2024 1.4500 1.5300 1.3400 1.4000 1.4000 306,800
Mar 1, 2024 1.3500 1.5300 1.3500 1.4700 1.4700 288,700
Feb 29, 2024 1.2300 1.3800 1.1900 1.3500 1.3500 904,400
Feb 28, 2024 1.2700 1.3200 1.1900 1.2100 1.2100 403,700
Feb 27, 2024 1.3600 1.3800 1.2700 1.2800 1.2800 269,900
Feb 26, 2024 1.3700 1.4100 1.2800 1.3300 1.3300 360,100
Feb 23, 2024 1.4100 1.4300 1.3900 1.4000 1.4000 130,200
Feb 22, 2024 1.5100 1.5300 1.3700 1.4300 1.4300 372,500
Feb 21, 2024 1.5400 1.5800 1.5200 1.5300 1.5300 101,400
Feb 20, 2024 1.6500 1.6500 1.5200 1.5400 1.5400 187,300
Feb 16, 2024 1.7500 1.7500 1.6800 1.6900 1.6900 81,200
Feb 15, 2024 1.7400 1.7900 1.7200 1.7500 1.7500 112,700
Feb 14, 2024 1.6700 1.7400 1.6300 1.7400 1.7400 96,500
Feb 13, 2024 1.8200 1.8400 1.6400 1.6400 1.6400 148,300
Feb 12, 2024 1.7800 1.8800 1.7800 1.8600 1.8600 156,400
Feb 9, 2024 1.7300 1.8300 1.7200 1.7800 1.7800 92,200
Feb 8, 2024 1.7400 1.7900 1.7400 1.7500 1.7500 98,700
Feb 7, 2024 1.7800 1.7800 1.6900 1.7300 1.7300 91,800
Feb 6, 2024 1.6200 1.7900 1.6200 1.7900 1.7900 111,700
Feb 5, 2024 1.7100 1.7200 1.6200 1.6300 1.6300 77,800
Feb 2, 2024 1.7300 1.7900 1.7000 1.7100 1.7100 69,500
Feb 1, 2024 1.7500 1.8300 1.7400 1.7700 1.7700 124,600
Jan 31, 2024 1.7500 1.7900 1.7100 1.7600 1.7600 142,500
Jan 30, 2024 1.6400 1.7800 1.6400 1.7700 1.7700 86,700
Jan 29, 2024 1.7000 1.7100 1.6200 1.6500 1.6500 162,000
Jan 26, 2024 1.7000 1.7200 1.6600 1.7000 1.7000 269,500
Jan 25, 2024 1.7000 1.7500 1.6800 1.7000 1.7000 196,200
Jan 24, 2024 1.7700 1.8100 1.6900 1.7100 1.7100 112,200
Jan 23, 2024 1.8000 1.8100 1.7600 1.7700 1.7700 99,700
Jan 22, 2024 1.7000 1.8200 1.7000 1.8000 1.8000 149,400
Jan 19, 2024 1.8300 1.8300 1.6900 1.7000 1.7000 689,600
Jan 18, 2024 1.8100 1.8300 1.7400 1.8000 1.8000 484,100
Jan 17, 2024 1.8100 1.8600 1.8100 1.8200 1.8200 45,600
Jan 16, 2024 1.8900 1.9100 1.8300 1.8700 1.8700 87,500
Jan 12, 2024 1.9600 2.0300 1.8700 1.9100 1.9100 98,900
Jan 11, 2024 1.9700 1.9700 1.8700 1.9200 1.9200 119,600
Jan 10, 2024 1.8600 1.9800 1.8000 1.9800 1.9800 145,500
Jan 9, 2024 2.0000 2.0100 1.8600 1.8900 1.8900 132,000
Jan 8, 2024 2.0000 2.0400 1.9700 2.0400 2.0400 133,500
Jan 5, 2024 2.0200 2.0900 2.0000 2.0000 2.0000 129,000
Jan 4, 2024 2.2400 2.2600 2.0500 2.0500 2.0500 152,300
Jan 3, 2024 2.2900 2.3100 2.1900 2.2200 2.2200 132,600
Jan 2, 2024 2.2800 2.3600 2.2500 2.3100 2.3100 84,700
Dec 29, 2023 2.3700 2.3700 2.2900 2.2900 2.2900 113,300
Dec 28, 2023 2.2800 2.3900 2.2300 2.3700 2.3700 159,900
Dec 27, 2023 2.4100 2.4500 2.3000 2.3200 2.3200 161,700
Dec 26, 2023 2.3100 2.4400 2.3100 2.4300 2.4300 111,100
Dec 22, 2023 2.4700 2.4700 2.2700 2.3000 2.3000 146,800
Dec 21, 2023 2.4500 2.4800 2.4000 2.4600 2.4600 171,900
Dec 20, 2023 2.4900 2.5200 2.4000 2.4400 2.4400 225,800
Dec 19, 2023 2.4900 2.5200 2.4300 2.4600 2.4600 207,000
Dec 18, 2023 2.4900 2.5500 2.4000 2.4900 2.4900 284,500
Dec 15, 2023 2.4400 2.5500 2.3400 2.4900 2.4900 1,104,900
Dec 14, 2023 2.4300 2.4300 2.3500 2.4000 2.4000 207,800
Dec 13, 2023 2.3000 2.4000 2.2000 2.3900 2.3900 156,200
Dec 12, 2023 2.3300 2.3400 2.2500 2.3000 2.3000 117,300
Dec 11, 2023 2.2900 2.3700 2.2500 2.3100 2.3100 287,800
Dec 8, 2023 2.2300 2.2900 2.1500 2.2800 2.2800 239,900
Dec 7, 2023 2.0400 2.2400 2.0400 2.2300 2.2300 251,600
Dec 6, 2023 2.0800 2.1100 2.0300 2.0700 2.0700 141,400
Dec 5, 2023 1.9800 2.0800 1.9800 2.0700 2.0700 132,800
Dec 4, 2023 1.9400 2.0000 1.9200 1.9700 1.9700 206,600
Dec 1, 2023 1.8000 1.9200 1.7600 1.9200 1.9200 180,900
Nov 30, 2023 1.8000 1.8500 1.7800 1.7900 1.7900 77,100
Nov 29, 2023 1.7100 1.8400 1.7100 1.7800 1.7800 128,200
Nov 28, 2023 1.7400 1.7800 1.7200 1.7200 1.7200 73,100
Nov 27, 2023 1.6400 1.7900 1.6200 1.7800 1.7800 202,700
Nov 24, 2023 1.6600 1.7300 1.6500 1.6900 1.6900 46,600
Nov 22, 2023 1.6500 1.7000 1.6300 1.6400 1.6400 110,200
Nov 21, 2023 1.6500 1.7100 1.6100 1.6600 1.6600 144,400
Nov 20, 2023 1.8100 1.8300 1.6800 1.6900 1.6900 112,700
Nov 17, 2023 1.6500 1.8400 1.6400 1.8000 1.8000 273,700
Nov 16, 2023 1.6500 1.7200 1.5900 1.6500 1.6500 124,700
Nov 15, 2023 1.7500 1.7600 1.6500 1.6800 1.6800 144,300
Nov 14, 2023 1.5000 1.7700 1.5000 1.7700 1.7700 272,200
Nov 13, 2023 1.5000 1.5400 1.5000 1.5100 1.5100 71,300
Nov 10, 2023 1.5300 1.5800 1.5100 1.5400 1.5400 181,200
Nov 9, 2023 1.6300 1.6300 1.5300 1.5500 1.5500 109,900
Nov 8, 2023 1.6800 1.6800 1.6100 1.6400 1.6400 75,200
Nov 7, 2023 1.6500 1.7100 1.6400 1.6600 1.6600 109,200
Nov 6, 2023 1.7000 1.7300 1.6000 1.6300 1.6300 119,700
Nov 3, 2023 1.6700 1.7500 1.6300 1.7200 1.7200 105,400
Nov 2, 2023 1.6300 1.7200 1.6200 1.7000 1.7000 118,200
Nov 1, 2023 1.6400 1.6700 1.6300 1.6300 1.6300 84,600
Oct 31, 2023 1.6800 1.7000 1.6300 1.6400 1.6400 123,400
Oct 30, 2023 1.6000 1.7200 1.5800 1.7000 1.7000 174,300
Oct 27, 2023 1.6200 1.6200 1.5500 1.5800 1.5800 65,200
Oct 26, 2023 1.6100 1.6200 1.5700 1.6000 1.6000 76,600
Oct 25, 2023 1.5600 1.6300 1.5600 1.5900 1.5900 86,600
Oct 24, 2023 1.5900 1.6300 1.5700 1.5800 1.5800 55,900
Oct 23, 2023 1.6800 1.6800 1.5500 1.5700 1.5700 64,800
Oct 20, 2023 1.7100 1.7100 1.6300 1.6600 1.6600 115,800
Oct 19, 2023 1.6900 1.7400 1.6700 1.7100 1.7100 73,100
Oct 18, 2023 1.6800 1.7400 1.6700 1.7000 1.7000 60,400
Oct 17, 2023 1.6800 1.7800 1.6800 1.7000 1.7000 137,200
Oct 16, 2023 1.5700 1.7400 1.5700 1.6900 1.6900 130,200
Oct 13, 2023 1.5700 1.5800 1.5600 1.5800 1.5800 63,100
Oct 12, 2023 1.6300 1.6400 1.5600 1.5700 1.5700 73,500
Oct 11, 2023 1.5900 1.6600 1.5900 1.6300 1.6300 66,400
Oct 10, 2023 1.4900 1.6800 1.4900 1.6000 1.6000 98,000
Oct 9, 2023 1.5600 1.5600 1.5000 1.5000 1.5000 61,400
Oct 6, 2023 1.5500 1.5700 1.5300 1.5600 1.5600 61,600
Oct 5, 2023 1.6000 1.6000 1.5300 1.5500 1.5500 137,400
Oct 4, 2023 1.5800 1.6100 1.5600 1.5800 1.5800 91,600
Oct 3, 2023 1.6500 1.6500 1.5700 1.5800 1.5800 85,600
Oct 2, 2023 1.7500 1.7500 1.6300 1.6500 1.6500 90,300
Sep 29, 2023 1.8300 1.8300 1.7500 1.7600 1.7600 111,500
Sep 28, 2023 1.8300 1.8600 1.8000 1.8100 1.8100 91,100
Sep 27, 2023 1.8700 1.8800 1.8500 1.8500 1.8500 68,900
Sep 26, 2023 1.8800 1.9400 1.8700 1.8800 1.8800 120,100
Sep 25, 2023 1.8900 1.9300 1.8800 1.9100 1.9100 82,500
Sep 22, 2023 1.8900 1.9400 1.8600 1.8900 1.8900 314,600
Sep 21, 2023 1.8900 1.9300 1.8500 1.8900 1.8900 90,500
Sep 20, 2023 1.8200 1.9500 1.8200 1.9000 1.9000 232,900
Sep 19, 2023 1.8500 1.9400 1.8300 1.8400 1.8400 117,300
Sep 18, 2023 1.9000 1.9000 1.8100 1.8600 1.8600 122,300
Sep 15, 2023 1.8700 2.1800 1.8100 2.0000 2.0000 1,621,600
Sep 14, 2023 1.8700 1.9000 1.8500 1.8700 1.8700 124,700
Sep 13, 2023 1.8900 1.9200 1.8500 1.8600 1.8600 164,300
Sep 12, 2023 1.8900 1.8900 1.8200 1.8600 1.8600 66,000
Sep 11, 2023 1.8100 1.8900 1.8100 1.8900 1.8900 83,900
Sep 8, 2023 1.8100 1.8500 1.8100 1.8300 1.8300 81,100
Sep 7, 2023 1.7900 1.8500 1.7800 1.8100 1.8100 71,300
Sep 6, 2023 1.7700 1.8000 1.7400 1.7800 1.7800 73,100
Sep 5, 2023 1.7600 1.7700 1.7300 1.7600 1.7600 78,500
Sep 1, 2023 1.7200 1.7800 1.7200 1.7600 1.7600 55,900
Aug 31, 2023 1.7700 1.7800 1.7100 1.7100 1.7100 117,200
Aug 30, 2023 1.8500 1.8700 1.7700 1.7700 1.7700 62,600
Aug 29, 2023 1.8700 1.9100 1.8100 1.8700 1.8700 76,300
Aug 28, 2023 1.8500 1.8900 1.8300 1.8700 1.8700 81,200
Aug 25, 2023 1.8400 1.8600 1.8000 1.8500 1.8500 64,900
Aug 24, 2023 1.7700 1.8600 1.7500 1.8300 1.8300 1,170,000
Aug 23, 2023 1.7900 1.8100 1.7600 1.7700 1.7700 76,700
Aug 22, 2023 1.8100 1.8300 1.7600 1.7700 1.7700 112,400
Aug 21, 2023 1.8400 1.8600 1.7600 1.8200 1.8200 158,700
Aug 18, 2023 1.9000 1.9400 1.8000 1.8400 1.8400 237,700
Aug 17, 2023 1.8900 1.9300 1.8400 1.9000 1.9000 216,800
Aug 16, 2023 1.8700 1.9700 1.8700 1.9000 1.9000 103,400
Aug 15, 2023 1.9800 1.9800 1.9000 1.9000 1.9000 104,000
Aug 14, 2023 1.8700 2.0200 1.8500 1.9800 1.9800 167,900
Aug 11, 2023 1.7200 1.9000 1.7200 1.8900 1.8900 303,100
Aug 10, 2023 1.7700 1.8500 1.7200 1.7500 1.7500 109,900
Aug 9, 2023 1.8600 1.8600 1.7500 1.7700 1.7700 189,700
Aug 8, 2023 1.9300 1.9400 1.8500 1.8700 1.8700 65,400
Aug 7, 2023 1.9100 1.9800 1.8900 1.9200 1.9200 83,600
Aug 4, 2023 1.9400 1.9500 1.9000 1.9200 1.9200 58,600
Aug 3, 2023 1.9200 1.9500 1.9000 1.9200 1.9200 48,900
Aug 2, 2023 1.9000 1.9400 1.8800 1.9200 1.9200 81,500
Aug 1, 2023 1.9400 1.9600 1.9000 1.9300 1.9300 126,100
Jul 31, 2023 1.9900 2.0300 1.9300 1.9500 1.9500 117,800
Jul 28, 2023 1.9700 1.9700 1.8700 1.9400 1.9400 180,800
Jul 27, 2023 1.9300 1.9600 1.9000 1.9400 1.9400 172,400
Jul 26, 2023 1.8900 1.9500 1.8900 1.9300 1.9300 75,500
Jul 25, 2023 1.8900 1.9200 1.8600 1.9100 1.9100 79,400
Jul 24, 2023 1.8900 1.9700 1.8600 1.8900 1.8900 99,400
Jul 21, 2023 1.9600 2.0000 1.8900 1.8900 1.8900 208,200
Jul 20, 2023 1.8200 1.9400 1.8200 1.9300 1.9300 154,400
Jul 19, 2023 1.8000 1.8800 1.8000 1.8300 1.8300 79,700
Jul 18, 2023 1.7500 1.8500 1.7500 1.8000 1.8000 117,800
Jul 17, 2023 1.7100 1.7800 1.7000 1.7400 1.7400 107,200
Jul 14, 2023 1.7000 1.7200 1.6400 1.7000 1.7000 204,200
Jul 13, 2023 1.7400 1.7600 1.7000 1.7300 1.7300 79,100
Jul 12, 2023 1.8100 1.8300 1.7300 1.7500 1.7500 137,500
Jul 11, 2023 1.7700 1.8100 1.7300 1.7600 1.7600 163,200
Jul 10, 2023 1.8500 1.8800 1.7700 1.7800 1.7800 159,800
Jul 7, 2023 1.8800 1.9100 1.8400 1.8500 1.8500 115,200
Jul 6, 2023 1.9600 1.9900 1.9000 1.9000 1.9000 93,700
Jul 5, 2023 2.0000 2.0500 1.9700 1.9700 1.9700 171,900
Jul 3, 2023 2.1200 2.1200 2.0200 2.0400 2.0400 143,500
Jun 30, 2023 2.0800 2.1100 2.0400 2.1000 2.1000 270,600
Jun 29, 2023 2.0200 2.1100 1.9800 2.0800 2.0800 205,200
Jun 28, 2023 2.0400 2.0600 1.9900 2.0300 2.0300 196,300
Jun 27, 2023 2.1200 2.1300 1.9400 2.0300 2.0300 310,100
Jun 26, 2023 2.0300 2.1500 2.0300 2.1400 2.1400 444,400
Jun 23, 2023 2.1100 2.1900 2.0000 2.0700 2.0700 9,657,700
Jun 22, 2023 2.1500 2.2000 2.1100 2.1400 2.1400 452,300
Jun 21, 2023 2.1900 2.2200 2.1300 2.1500 2.1500 407,400
Jun 20, 2023 2.1800 2.2600 2.1600 2.2000 2.2000 461,800
Jun 16, 2023 2.1100 2.2500 2.0700 2.2000 2.2000 572,900
Jun 15, 2023 2.1200 2.1900 2.0800 2.0800 2.0800 226,300
Jun 14, 2023 2.1700 2.2400 2.1100 2.1100 2.1100 204,100
Jun 13, 2023 2.1700 2.2500 2.1400 2.1600 2.1600 245,500
Jun 12, 2023 2.2100 2.2300 2.1500 2.1700 2.1700 267,300
Jun 9, 2023 2.1700 2.1800 2.1200 2.1600 2.1600 139,900
Jun 8, 2023 2.1000 2.2200 2.1000 2.1800 2.1800 137,100
Jun 7, 2023 2.1000 2.1500 2.0900 2.1000 2.1000 160,800
Jun 6, 2023 2.1200 2.1300 2.0800 2.0800 2.0800 86,500
Jun 5, 2023 2.1900 2.1900 2.0800 2.0900 2.0900 164,400
Jun 2, 2023 2.0700 2.2000 2.0600 2.1700 2.1700 89,500
Jun 1, 2023 2.0400 2.0800 2.0200 2.0500 2.0500 37,100
May 31, 2023 2.0600 2.1100 2.0100 2.0400 2.0400 113,600
May 30, 2023 2.1400 2.1400 2.0600 2.0900 2.0900 132,600
May 26, 2023 2.0800 2.1500 2.0500 2.1300 2.1300 149,600
May 25, 2023 2.0700 2.1200 2.0600 2.0700 2.0700 67,600
May 24, 2023 2.2100 2.2100 2.0900 2.1000 2.1000 78,500
May 23, 2023 2.1700 2.2800 2.1700 2.2100 2.2100 172,400
May 22, 2023 2.0900 2.2000 2.0700 2.2000 2.2000 124,000
May 19, 2023 2.0800 2.1200 2.0500 2.0900 2.0900 186,900
May 18, 2023 2.0000 2.0900 2.0000 2.0600 2.0600 167,700
May 17, 2023 1.9000 2.0300 1.9000 2.0300 2.0300 130,700
May 16, 2023 1.8900 1.9500 1.8900 1.9000 1.9000 192,800
May 15, 2023 2.0700 2.0700 1.8100 1.9500 1.9500 91,900
May 12, 2023 2.0400 2.0800 2.0100 2.0500 2.0500 67,400
May 11, 2023 2.0300 2.0700 2.0000 2.0400 2.0400 56,600
May 10, 2023 2.1000 2.1000 2.0200 2.0400 2.0400 60,100
May 9, 2023 2.2400 2.2400 2.0900 2.0900 2.0900 83,900
May 8, 2023 2.2400 2.2500 2.1800 2.2400 2.2400 59,000
May 5, 2023 2.1400 2.2200 2.0800 2.2200 2.2200 111,900
May 4, 2023 2.1200 2.1400 2.0500 2.1200 2.1200 38,000
May 3, 2023 2.1000 2.2000 2.0000 2.1500 2.1500 146,100
May 2, 2023 2.2300 2.2400 2.0600 2.0900 2.0900 123,500
May 1, 2023 2.2300 2.2400 2.2000 2.2200 2.2200 39,800
Apr 28, 2023 2.2200 2.2300 2.1300 2.2000 2.2000 113,300
Apr 27, 2023 2.1500 2.2200 2.1400 2.2200 2.2200 150,900
Apr 26, 2023 2.1300 2.2000 2.1200 2.1600 2.1600 97,600
Apr 25, 2023 2.1900 2.2400 2.1400 2.1400 2.1400 118,900