ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Maiden Holdings Ltd (NQ: MHLD )

1.890 +0.040 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 1.830 1.930 1.825 1.890 94,794 +0.04(+2.16%)
Nov 07, 2024 1.900 1.950 1.835 1.850 116,814 -0.09(-4.64%)
Nov 06, 2024 1.820 1.940 1.750 1.940 287,041 +0.25(+14.79%)
Nov 05, 2024 1.570 1.700 1.560 1.690 67,476 +0.10(+6.29%)
Nov 04, 2024 1.540 1.610 1.540 1.590 45,291 +0.03(+1.92%)
Nov 01, 2024 1.580 1.580 1.540 1.560 47,995 +0.02(+0.97%)
Oct 31, 2024 1.620 1.620 1.540 1.545 50,064 -0.06(-3.44%)
Oct 30, 2024 1.640 1.670 1.580 1.600 59,664 -0.05(-3.03%)
Oct 29, 2024 1.590 1.670 1.590 1.650 77,944 +0.01(+0.61%)
Oct 28, 2024 1.630 1.645 1.620 1.640 51,613 +0.04(+2.50%)
Oct 25, 2024 1.590 1.720 1.590 1.600 76,542 -0.07(-4.19%)
Oct 24, 2024 1.730 1.730 1.660 1.670 40,437 +0.00(+0.00%)
Oct 23, 2024 1.690 1.700 1.640 1.670 73,080 -0.04(-2.34%)
Oct 22, 2024 1.730 1.760 1.700 1.710 75,117 -0.01(-0.58%)
Oct 21, 2024 1.760 1.810 1.700 1.720 84,036 -0.04(-2.27%)
Oct 18, 2024 1.810 1.810 1.750 1.760 64,445 -0.05(-2.76%)
Oct 17, 2024 1.820 1.830 1.710 1.810 118,130 -0.01(-0.55%)
Oct 16, 2024 1.730 1.830 1.700 1.820 88,146 +0.12(+7.06%)
Oct 15, 2024 1.700 1.800 1.700 1.700 97,002 -0.02(-1.16%)
Oct 14, 2024 1.710 1.790 1.680 1.720 50,771 -0.01(-0.58%)
Oct 11, 2024 1.660 1.730 1.660 1.730 48,767 +0.04(+2.37%)
Oct 10, 2024 1.720 1.725 1.680 1.690 57,538 -0.05(-2.87%)
Oct 09, 2024 1.600 1.760 1.600 1.740 62,607 +0.13(+8.07%)
Oct 08, 2024 1.600 1.660 1.590 1.610 39,918 +0.00(+0.00%)
Oct 07, 2024 1.660 1.680 1.600 1.610 44,247 -0.07(-4.17%)
Oct 04, 2024 1.690 1.720 1.670 1.680 51,451 +0.06(+3.70%)
Oct 03, 2024 1.640 1.690 1.620 1.620 64,417 -0.05(-2.99%)
Oct 02, 2024 1.640 1.710 1.640 1.670 69,872 -0.02(-1.18%)
Oct 01, 2024 1.760 1.790 1.680 1.690 74,008 -0.08(-4.52%)
Sep 30, 2024 1.790 1.810 1.730 1.770 53,403 -0.04(-2.21%)
Sep 27, 2024 1.760 1.850 1.730 1.810 95,673 +0.05(+2.84%)
Sep 26, 2024 1.760 1.760 1.710 1.760 119,618 +0.02(+1.15%)
Sep 25, 2024 1.750 1.750 1.680 1.740 99,564 -0.01(-0.57%)
Sep 24, 2024 1.640 1.750 1.590 1.750 123,363 +0.13(+8.02%)
Sep 23, 2024 1.570 1.720 1.550 1.620 123,465 +0.04(+2.53%)
Sep 20, 2024 1.450 1.630 1.450 1.580 1,180,079 +0.09(+6.04%)
Sep 19, 2024 1.520 1.540 1.440 1.490 363,187 -0.01(-0.67%)
Sep 18, 2024 1.600 1.630 1.460 1.500 263,258 -0.11(-7.12%)
Sep 17, 2024 1.640 1.670 1.580 1.615 103,556 +0.00(+0.31%)
Sep 16, 2024 1.660 1.690 1.510 1.610 153,423 -0.07(-4.17%)
Sep 13, 2024 1.690 1.690 1.600 1.680 124,522 +0.05(+3.07%)
Sep 12, 2024 1.650 1.650 1.570 1.630 80,767 +0.03(+1.87%)
Sep 11, 2024 1.520 1.620 1.500 1.600 79,439 +0.05(+3.23%)
Sep 10, 2024 1.580 1.610 1.490 1.550 149,697 +0.01(+0.65%)
Sep 09, 2024 1.600 1.645 1.520 1.540 140,425 -0.08(-4.94%)
Sep 06, 2024 1.710 1.710 1.615 1.620 55,546 -0.06(-3.57%)
Sep 05, 2024 1.690 1.770 1.660 1.680 30,732 +0.01(+0.60%)
Sep 04, 2024 1.710 1.730 1.630 1.670 59,146 -0.03(-1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.