$38.93 -0.20 (%) Montpelier RE Holdings Ltd - NYSE

Apr. 24, 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
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
1/5/201535.2835.3935.0335.16571,702
1/2/201535.8736.1535.2835.44167,077
12/31/201436.3036.3235.7935.82193,752
12/30/201436.1936.6136.1836.25224,701
12/29/201435.9136.4835.8536.29265,354
12/26/201436.3136.4136.0036.07186,951
12/24/201436.1136.3635.9636.1490,880
12/23/201435.7836.2435.7836.10303,048
12/22/201435.6835.9135.5035.64340,832
12/19/201435.5535.7335.4035.511,421,276
12/18/201436.0436.0435.3935.55385,158
12/17/201434.9835.7634.6835.75427,965
12/16/201434.6135.3134.5835.01462,803
12/15/201435.5335.6234.6034.72657,827
12/12/201435.3936.0135.1735.46639,390
12/11/201434.6937.6334.6035.751,451,620
12/10/201434.3834.3833.5333.69316,587
12/9/201434.2234.4734.0534.43393,629
12/8/201434.2734.6634.1734.42338,931
12/5/201434.7335.0334.1934.34609,110
12/4/201434.7235.0034.3034.736,923,281
12/3/201434.9435.1734.5234.69626,266
12/2/201434.9435.0934.1234.851,476,971
12/1/201434.0034.3333.6233.63314,550
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center