$42.01 +0.85 (%) Montpelier RE Holdings Ltd - NYSE

Jul. 30, 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
7/29/201540.8241.2640.8041.16178,417
7/28/201541.4441.4440.7140.84167,417
7/27/201541.0041.4440.9541.11119,727
7/24/201541.2441.3641.1341.1999,504
7/23/201542.1242.1241.2741.31107,626
7/22/201541.6542.0641.6542.05145,162
7/21/201541.9842.0941.6741.78122,668
7/20/201541.9542.0441.7941.95153,200
7/17/201542.0042.0941.9141.93123,540
7/16/201542.2742.2741.9341.991,349,792
7/15/201542.1642.2441.9942.12229,721
7/14/201541.9042.1941.9042.16125,261
7/13/201542.1742.3841.7241.89157,401
7/10/201541.7742.1941.7242.09212,307
7/9/201541.5641.5641.0741.42277,652
7/8/201541.4341.7041.0641.21250,603
7/7/201541.4941.7241.1041.59181,528
7/6/201540.9241.4940.6841.40250,381
7/2/201541.3741.3740.9941.22203,206
7/1/201540.6341.4340.5341.24320,246
6/30/201540.5441.1839.5039.50725,324
6/29/201540.7040.9340.5340.54314,559
6/26/201541.1241.2440.9140.94365,144
6/25/201541.3341.3540.9540.96304,924
6/24/201541.2241.3741.1041.18182,626
6/23/201540.6641.3040.5541.16364,638
6/22/201540.3040.5540.0640.54259,545
6/19/201540.0640.3539.8740.10245,879
6/18/201539.7140.1739.6740.03177,130
6/17/201539.6439.7539.3339.52127,306
6/16/201539.0039.6538.8039.63160,830
6/15/201538.6639.0238.5239.01172,330
6/12/201538.9839.1438.6439.0595,044
6/11/201538.7539.3738.6439.36126,510
6/10/201538.3038.9338.2038.75222,445
6/9/201538.1438.3937.9038.04411,970
6/8/201538.4438.5538.1638.16159,367
6/5/201538.6138.6138.3438.53176,132
6/4/201538.4338.6038.2538.51138,581
6/3/201538.3838.6638.3138.64310,600
6/2/201538.1038.4637.9538.30208,936
6/1/201538.1038.3437.9238.28259,967
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!