$38.07 -0.10 (%) Montpelier RE Holdings Ltd - NYSE

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MRH historical data

Date Open High Low Close Volume
5/29/201538.1938.2337.8738.07319,005
5/28/201538.0638.3337.9738.17389,599
5/27/201538.1838.3438.0038.25300,550
5/26/201538.3838.5038.1838.19198,571
5/22/201538.8438.8438.5538.58176,497
5/21/201539.0139.1138.7838.90257,520
5/20/201539.0439.2538.8439.10384,777
5/19/201538.7439.1838.5339.07141,713
5/18/201538.4738.7938.2738.76227,479
5/15/201538.6738.8038.3538.62176,404
5/14/201538.4038.8338.1638.61671,654
5/13/201538.0838.3937.9038.27163,665
5/12/201538.1138.1437.7638.10162,662
5/11/201538.3238.5138.0238.24269,200
5/8/201538.5538.5838.2938.41179,604
5/7/201538.3438.5238.1438.39190,222
5/6/201538.6438.7538.2238.44121,394
5/5/201538.2538.7437.8838.67327,437
5/4/201538.1438.5338.0938.41140,385
5/1/201538.0438.4037.8738.14153,151
4/30/201538.3238.5637.8038.11331,246
4/29/201538.7438.8438.3338.41185,389
4/28/201538.4339.1738.4338.89159,930
4/27/201538.9539.1438.4938.51276,927
4/24/201539.1739.2438.8538.93164,516
4/23/201538.9839.1938.7339.13175,325
4/22/201539.0339.2438.7239.05329,337
4/21/201539.7939.7938.8839.02257,838
4/20/201539.8540.0039.6139.72222,858
4/17/201539.7839.8139.4639.62174,952
4/16/201539.5639.9739.5539.9190,514
4/15/201539.8840.0539.5739.59166,527
4/14/201539.6540.0039.5639.78273,419
4/13/201539.7839.9539.6139.65256,355
4/10/201539.8340.0039.3939.61408,490
4/9/201540.0040.0039.6539.83386,312
4/8/201539.1840.4838.9840.00682,234
4/7/201539.1639.4338.8739.07923,794
4/6/201538.8339.8338.6539.16774,418
4/2/201538.9439.1838.7938.95725,824
4/1/201538.4039.4838.3639.001,733,193
3/31/201539.5440.3138.1138.443,867,155
3/30/201537.6338.4337.2738.15371,904
3/27/201537.4537.5436.8937.41294,116
3/26/201537.6437.6937.3437.40189,368
3/25/201537.9137.9937.6437.73274,134
3/24/201537.8438.0637.5037.95232,367
3/23/201537.3337.9237.0737.82279,072
3/20/201537.0037.4236.7737.33455,355
3/19/201537.2337.2736.6436.89143,378
3/18/201536.9937.2636.5437.25209,333
3/17/201536.8837.0736.7737.00143,763
3/16/201536.9637.2036.9637.06142,229
3/13/201536.7436.9036.4336.84225,097
3/12/201536.2836.8036.2136.79147,794
3/11/201535.5836.0835.5836.07136,461
3/10/201535.8635.9335.4735.55146,677
3/9/201535.9036.3335.7836.07195,739
3/6/201535.8336.3135.6735.79156,719
3/5/201536.0136.1535.8536.03144,389
3/4/201536.1036.1935.8236.02215,964
3/3/201535.8936.3035.7236.15512,938
3/2/201535.9736.1235.7935.91236,407
2/27/201536.2436.4836.0236.04230,752
2/26/201535.9936.6835.8636.30252,994
2/25/201536.3436.5435.9336.02181,756
2/24/201536.1036.5536.1036.30149,888
2/23/201536.3936.3935.7936.10223,302
2/20/201535.9136.4735.7036.39423,357
2/19/201535.9636.0835.8735.95154,650
2/18/201535.9636.1335.8335.99236,562
2/17/201536.0136.3535.9036.00265,311
2/13/201536.6036.8035.9736.05352,756
2/12/201536.2537.0136.2536.59586,373
2/11/201536.4036.6936.1836.22263,858
2/10/201536.4736.7736.0336.42489,268
2/9/201536.2736.3836.1236.17260,562
2/6/201536.7036.8436.3436.40272,781
2/5/201536.0336.6936.0236.63378,467
2/4/201536.0336.2835.9336.00283,314
2/3/201535.9436.3535.6136.09580,754
2/2/201535.1635.7134.8735.71264,134
1/30/201535.4935.6334.9735.13368,989
1/29/201535.3035.7935.0135.79256,674
1/28/201535.9135.9135.2835.30147,245
1/27/201535.3535.7035.2235.62207,596
1/26/201535.1835.5834.7335.56272,196
1/23/201535.2835.5635.0235.14214,727
1/22/201535.0135.3634.7535.29285,356
1/21/201534.7035.0434.4934.74295,501
1/20/201535.3135.4634.6334.81198,178
1/16/201534.7835.3334.7635.25365,227
1/15/201535.2635.3134.6034.90402,185
1/14/201535.2735.5134.9935.23342,724
1/13/201535.8136.2835.3435.45419,823
1/12/201535.9936.0435.3635.46186,587
1/9/201536.5336.5335.8535.88169,445
1/8/201535.8636.5835.6336.48408,655
1/7/201535.6135.9135.1835.46243,500
1/6/201535.2335.5634.9635.40432,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center