MHI HOSPITALITY Historical Stock Price

Below is the stock price history for Mhi Hospitality MDH. Data is recorded each day for the historical open, high, low, close and volume. The Mhi Hospitality stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mhi Hospitality Historical Stock Price

DateOpenHighLowCloseVolume
2013-04-19 4.05 4.05 4.05 4.05 26
2013-04-18 4.11 4.15 4.11 4.11 504
2013-04-17 3.99 3.99 3.96 3.96 227
2013-04-16 4.00 4.00 4.00 4.00 200
2013-04-15 4.05 4.05 4.04 4.04 111
2013-04-12 4.03 4.04 4.03 4.03 525
2013-04-11 4.07 4.07 4.07 4.07 100
2013-04-10 4.12 4.12 4.12 4.12 500
2013-04-05 4.12 4.13 4.12 4.13 57
2013-04-04 4.09 4.09 4.06 4.06 126
2013-04-02 4.16 4.22 4.16 4.22 150
2013-04-01 4.18 4.18 4.18 4.18 6
2013-03-28 3.98 4.20 3.98 4.16 3,152
2013-03-27 3.95 4.02 3.95 4.02 1,922
2013-03-26 4.04 4.04 4.04 4.04 1,100
2013-03-25 4.03 4.03 4.00 4.00 428
2013-03-20 4.02 4.02 4.00 4.00 182
2013-03-19 4.10 4.10 4.10 4.10 1
2013-03-18 4.14 4.18 4.11 4.15 1,715
2013-03-15 4.25 4.25 4.24 4.24 22
2013-03-14 4.15 4.22 4.15 4.22 46
2013-03-12 4.24 4.24 4.225 4.225 202
2013-03-11 4.24 4.26 4.24 4.26 210
2013-03-08 4.23 4.23 4.23 4.23 4
2013-03-07 4.24 4.24 4.23 4.23 524
2013-03-06 4.26 4.26 4.18 4.18 402
2013-03-05 4.21 4.27 4.21 4.26 12
2013-03-04 4.28 4.28 4.28 4.28 69
2013-02-28 4.16 4.28 4.16 4.25 500
2013-02-27 4.165 4.21 4.165 4.21 4,155

» More Mhi Hospitality Stock Price History

To see other companies like Mhi Hospitality (MDH), view our stock market today for news, and other data.