Maiden Holdings North America Ltd (MHNC)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.522648083624 | 17.22 | 17.7499 | 17.16 | 5158 | 17.41077223 | CS |
| 4 | -0.6899 | -3.83279907111 | 17.9999 | 17.9999 | 17 | 8030 | 17.3631411 | CS |
| 12 | -0.01 | -0.0577367205543 | 17.32 | 18 | 17 | 4703 | 17.42067383 | CS |
| 26 | -1.51 | -8.02337938363 | 18.82 | 18.92 | 17 | 4014 | 17.63893107 | CS |
| 52 | -0.0501 | -0.288592807645 | 17.3601 | 20.65 | 17 | 5666 | 18.02394219 | CS |
| 156 | -6.3 | -26.6836086404 | 23.61 | 24.48 | 14.84 | 5990 | 19.41954994 | CS |
| 260 | -4.88 | -21.9918882379 | 22.19 | 24.48 | 14.23 | 7347 | 20.8281673 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 17.38 | -0.02 | -0.11 | 17.34 | 17.48 | 17.3 | 5560 |
| 1723761600 | 17.4 | -0.1 | -0.57 | 17.16 | 17.46 | 17.16 | 4591 |
| 1723675200 | 17.5 | 0.02 | 0.11 | 17.66 | 17.7499 | 17.38 | 4582 |
| 1723588800 | 17.48 | 0.18 | 1.07 | 17.32 | 17.48 | 17.32 | 5901 |
| 1723502400 | 17.295 | 0.05 | 0.26 | 17.22 | 17.3 | 17.22 | 5155 |
| 1723243200 | 17.25 | 0.05 | 0.29 | 17.26 | 17.3 | 17.25 | 2221 |
| 1723156800 | 17.2 | 0.12 | 0.70 | 17 | 17.448 | 17 | 9441 |
| 1723070400 | 17.08 | -0.39 | -2.23 | 17.6 | 17.63 | 17.05 | 24722 |
| 1722984000 | 17.47 | 0.2 | 1.19 | 17.29 | 17.7 | 17.15 | 3705 |
| 1722897600 | 17.265 | -0.15 | -0.87 | 17.28 | 17.48 | 17.09 | 3311 |
| 1722638400 | 17.4173 | -0.1 | -0.59 | 17.3 | 17.49 | 17.3 | 4018 |
| 1722552000 | 17.52 | 0.12 | 0.69 | 17.3 | 17.5891 | 17.2346 | 4269 |
| 1722465600 | 17.4 | -0.02 | -0.11 | 17.25 | 17.5 | 17.25 | 13236 |
| 1722379200 | 17.42 | -0.08 | -0.46 | 17.5 | 17.53 | 17.36 | 1700 |
| 1722292800 | 17.5 | 0.11 | 0.63 | 17.35 | 17.71 | 17.29 | 11095 |
| 1722033600 | 17.39 | -0.33 | -1.86 | 17.85 | 17.85 | 17.28 | 46932 |
| 1721947200 | 17.72 | 0.08 | 0.45 | 17.5 | 17.76 | 17.5 | 686 |
| 1721860800 | 17.64 | -0.04 | -0.23 | 17.78 | 17.82 | 17.39 | 5003 |
| 1721774400 | 17.68 | -0.14 | -0.79 | 17.7 | 17.75 | 17.675 | 1252 |
| 1721688000 | 17.82 | 0.33 | 1.89 | 17.9999 | 17.9999 | 17.72 | 2621 |
| 1721428800 | 17.4901 | -0.17 | -0.96 | 17.66 | 17.66 | 17.4901 | 1646 |
| 1721342400 | 17.66 | -0.13 | -0.73 | 17.8 | 17.8699 | 17.66 | 819 |
| 1721256000 | 17.79 | 0 | 0.00 | 17.92 | 18 | 17.79 | 88 |
| 1721169600 | 17.79 | 0.29 | 1.66 | 17.79 | 17.8 | 17.61 | 3409 |
| 1721083200 | 17.5 | 0 | 0.00 | 17.79 | 17.79 | 17.5 | 3243 |
| 1720824000 | 17.5 | 0.01 | 0.06 | 17.54 | 17.77 | 17.4638 | 2425 |
| 1720737600 | 17.49 | 0 | 0.00 | 17.79 | 17.79 | 17.49 | 381 |
| 1720651200 | 17.49 | -0.01 | -0.06 | 17.4 | 17.65 | 17.4 | 4994 |
| 1720564800 | 17.5 | 0.18 | 1.04 | 17.4 | 17.6001 | 17.4 | 3911 |
| 1720478400 | 17.32 | -0.19 | -1.09 | 17.51 | 17.51 | 17.3 | 4085 |
| 1720219200 | 17.51 | 0.06 | 0.34 | 17.7 | 17.74 | 17.51 | 1070 |
| 1720040640 | 17.45 | 0 | 0.00 | 17.59 | 17.59 | 17.45 | 160 |
| 1719960000 | 17.45 | 0.01 | 0.06 | 17.5 | 17.59 | 17.44 | 4174 |
| 1719873600 | 17.44 | 0.11 | 0.63 | 17.33 | 17.44 | 17.271 | 7687 |
| 1719614400 | 17.33 | -0.11 | -0.63 | 17.45 | 17.49 | 17.33 | 3429 |
| 1719528000 | 17.44 | -0.16 | -0.91 | 17.59 | 17.62 | 17.41 | 2866 |
| 1719441600 | 17.6 | 0.09 | 0.51 | 17.43 | 17.6199 | 17.41 | 2128 |
| 1719355200 | 17.51 | -0.11 | -0.62 | 17.61 | 17.78 | 17.51 | 1362 |
| 1719268800 | 17.62 | 0.1 | 0.57 | 17.52 | 17.62 | 17.4101 | 2604 |
| 1719009600 | 17.52 | -0.07 | -0.40 | 17.52 | 17.88 | 17.52 | 5036 |
| 1718923200 | 17.59 | 0.06 | 0.34 | 17.61 | 17.65 | 17.51 | 4318 |
| 1718750400 | 17.53 | 0.04 | 0.23 | 17.49 | 17.58 | 17.49 | 1679 |
| 1718664000 | 17.49 | 0 | 0.00 | 17.42 | 17.51 | 17.42 | 1657 |
| 1718404800 | 17.49 | -0.02 | -0.14 | 17.45 | 17.54 | 17.45 | 2606 |
| 1718318400 | 17.5148 | -0.1 | -0.54 | 17.65 | 17.65 | 17.45 | 1197 |
| 1718232000 | 17.61 | 0.06 | 0.34 | 17.54 | 17.82 | 17.54 | 705 |
| 1718145600 | 17.55 | -0.04 | -0.23 | 17.51 | 17.66 | 17.51 | 1265 |
| 1718059200 | 17.59 | -0.23 | -1.29 | 17.88 | 17.88 | 17.56 | 5744 |
| 1717800000 | 17.82 | 0.12 | 0.65 | 17.4528 | 17.85 | 17.4528 | 2665 |
| 1717713600 | 17.705 | 0.2 | 1.17 | 17.72 | 17.72 | 17.705 | 1091 |
| 1717627200 | 17.5 | -0.09 | -0.53 | 17.6 | 17.7 | 17.44 | 3484 |
| 1717540800 | 17.5924 | 0.15 | 0.84 | 17.47 | 17.8206 | 17.47 | 1563 |
| 1717454400 | 17.4452 | 0.05 | 0.26 | 17.4 | 18 | 17.4 | 2129 |
| 1717195200 | 17.4 | -0.32 | -1.81 | 17.99 | 17.99 | 17.4 | 9881 |
| 1717108800 | 17.72 | 0.37 | 2.13 | 17.41 | 17.88 | 17.3001 | 3685 |
| 1717022400 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.3 | 3622 |
| 1716936000 | 17.35 | -0.05 | -0.29 | 17.32 | 17.4 | 17.32 | 3383 |
| 1716590400 | 17.4 | 0.1 | 0.58 | 17.39 | 17.43 | 17.35 | 1077 |
| 1716504000 | 17.3 | -0.02 | -0.12 | 17.3001 | 17.32 | 17.275 | 9782 |
| 1716417600 | 17.3208 | 0.02 | 0.12 | 17.31 | 17.36 | 17.15 | 9319 |
| 1716331200 | 17.3001 | -0.09 | -0.52 | 17.37 | 17.37 | 17.1823 | 2304 |
| 1716244800 | 17.39 | 0.02 | 0.12 | 17.39 | 17.39 | 17.39 | 173 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
