Maiden Holdings Ltd.のデータ

Maiden Holdings Ltd.の基本情報

名前 Maiden Holdings Ltd.
ティッカー MHLD
国 Bermuda
上場年 nan
セクター Finance

Maiden Holdings Ltd.の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.89 2.73 2.89 2.82 358600.0 2.82
2021-02-12 3.15 2.64 2.64 2.76 1711000.0 2.76
2021-02-11 2.7 2.6 2.68 2.63 157000.0 2.63
2021-02-10 2.67 2.46 2.59 2.66 402100.0 2.66
2021-02-09 2.61 2.52 2.61 2.6 369900.0 2.6
2021-02-08 2.61 2.5 2.5 2.59 464400.0 2.59
2021-02-05 2.49 2.37 2.44 2.48 151300.0 2.48
2021-02-04 2.43 2.32 2.35 2.43 240200.0 2.43
2021-02-03 2.44 2.32 2.44 2.35 167800.0 2.35
2021-02-02 2.44 2.27 2.32 2.44 133800.0 2.44
2021-02-01 2.4 2.28 2.3 2.32 253100.0 2.32
2021-01-29 2.32 2.17 2.21 2.3 256800.0 2.3
2021-01-28 2.28 2.17 2.2 2.22 200800.0 2.22
2021-01-27 2.25 2.13 2.2 2.2 237900.0 2.2
2021-01-26 2.35 2.27 2.32 2.27 323700.0 2.27
2021-01-25 2.45 2.19 2.45 2.31 226500.0 2.31
2021-01-22 2.52 2.44 2.49 2.47 203600.0 2.47
2021-01-21 2.7 2.4 2.69 2.51 354500.0 2.51
2021-01-20 2.61 2.28 2.31 2.6 601700.0 2.6
2021-01-19 2.3 2.23 2.25 2.29 640300.0 2.29
2021-01-15 2.28 2.2 2.24 2.24 220500.0 2.24
2021-01-14 2.28 2.18 2.18 2.26 193500.0 2.26
2021-01-13 2.25 2.18 2.19 2.21 137600.0 2.21
2021-01-12 2.22 2.16 2.2 2.21 226500.0 2.21
2021-01-11 2.28 2.17 2.19 2.23 160200.0 2.23
2021-01-08 2.28 2.19 2.19 2.25 159600.0 2.25
2021-01-07 2.28 2.1 2.12 2.22 332800.0 2.22
2021-01-06 2.5 2.1 2.47 2.1 1113200.0 2.1
2021-01-05 2.55 2.39 2.54 2.41 493100.0 2.41
2021-01-04 2.6 2.38 2.58 2.49 634700.0 2.49
2020-12-31 2.6 2.4 2.42 2.49 594500.0 2.49
2020-12-30 2.44 2.38 2.4 2.39 535300.0 2.39
2020-12-29 2.42 2.2 2.32 2.39 527900.0 2.39
2020-12-28 2.28 2.2 2.22 2.26 384600.0 2.26
2020-12-24 2.23 2.09 2.09 2.22 54800.0 2.22
2020-12-23 2.32 2.07 2.32 2.09 265800.0 2.09
2020-12-22 2.34 2.17 2.22 2.32 161300.0 2.32
2020-12-21 2.32 2.2 2.29 2.22 138900.0 2.22
2020-12-18 2.37 2.26 2.34 2.3 203400.0 2.3
2020-12-17 2.42 2.24 2.35 2.34 290600.0 2.34
2020-12-16 2.34 2.26 2.26 2.32 224500.0 2.32
2020-12-15 2.33 2.17 2.17 2.25 197000.0 2.25
2020-12-14 2.22 2.11 2.13 2.15 119400.0 2.15
2020-12-11 2.13 2.06 2.13 2.11 47000.0 2.11
2020-12-10 2.13 2.0 2.05 2.11 56700.0 2.11
2020-12-09 2.13 2.04 2.13 2.05 49400.0 2.05
2020-12-08 2.17 2.01 2.02 2.1 70500.0 2.1
2020-12-07 2.13 2.0 2.11 2.02 127700.0 2.02
2020-12-04 2.25 2.08 2.19 2.1 141500.0 2.1
2020-12-03 2.3 2.11 2.18 2.18 118800.0 2.18
2020-12-02 2.15 2.04 2.07 2.15 70400.0 2.15
2020-12-01 2.21 2.03 2.19 2.08 185200.0 2.08
2020-11-30 2.25 2.02 2.24 2.12 241800.0 2.12
2020-11-27 2.27 2.18 2.22 2.24 58400.0 2.24
2020-11-25 2.32 2.15 2.32 2.22 175900.0 2.22
2020-11-24 2.4 2.25 2.32 2.3 253500.0 2.3
2020-11-23 2.5 2.2 2.48 2.41 555800.0 2.41
2020-11-20 2.4 2.12 2.13 2.37 977000.0 2.37
2020-11-19 2.1 1.93 2.03 2.09 376900.0 2.09
2020-11-18 2.05 1.92 1.99 2.01 584500.0 2.01
2020-11-17 2.01 1.79 1.79 2.01 936600.0 2.01
2020-11-16 2.06 1.72 1.77 1.86 5693200.0 1.86
2020-11-13 1.4 1.26 1.31 1.39 1465500.0 1.39
2020-11-12 1.3 1.27 1.27 1.29 50400.0 1.29
2020-11-11 1.29 1.22 1.25 1.27 70500.0 1.27
2020-11-10 1.3 1.24 1.24 1.25 27100.0 1.25
2020-11-09 1.26 1.22 1.24 1.25 32500.0 1.25
2020-11-06 1.24 1.22 1.22 1.24 24400.0 1.24
2020-11-05 1.25 1.22 1.24 1.22 26500.0 1.22
2020-11-04 1.25 1.24 1.24 1.24 14400.0 1.24
2020-11-03 1.26 1.24 1.24 1.24 51000.0 1.24
2020-11-02 1.26 1.22 1.26 1.25 13600.0 1.25
2020-10-30 1.24 1.21 1.21 1.22 9000.0 1.22
2020-10-29 1.26 1.21 1.21 1.22 78600.0 1.22
2020-10-28 1.25 1.23 1.23 1.24 39900.0 1.24
2020-10-27 1.3 1.26 1.27 1.27 21000.0 1.27
2020-10-26 1.29 1.2 1.2 1.28 151700.0 1.28
2020-10-23 1.24 1.2 1.24 1.21 18200.0 1.21
2020-10-22 1.26 1.22 1.22 1.22 61100.0 1.22
2020-10-21 1.25 1.18 1.19 1.22 70100.0 1.22
2020-10-20 1.2 1.19 1.19 1.19 23900.0 1.19
2020-10-19 1.23 1.19 1.23 1.19 40600.0 1.19
2020-10-16 1.25 1.19 1.24 1.21 36800.0 1.21
2020-10-15 1.26 1.19 1.19 1.26 43100.0 1.26
2020-10-14 1.23 1.19 1.2 1.19 44900.0 1.19
2020-10-13 1.21 1.2 1.2 1.2 15600.0 1.2
2020-10-12 1.24 1.21 1.22 1.21 38400.0 1.21
2020-10-09 1.25 1.22 1.25 1.22 17300.0 1.22
2020-10-08 1.26 1.24 1.26 1.25 66700.0 1.25
2020-10-07 1.28 1.24 1.26 1.25 46400.0 1.25
2020-10-06 1.29 1.25 1.26 1.26 39000.0 1.26
2020-10-05 1.27 1.24 1.24 1.25 26900.0 1.25
2020-10-02 1.28 1.24 1.25 1.24 34300.0 1.24
2020-10-01 1.28 1.23 1.23 1.25 65700.0 1.25
2020-09-30 1.25 1.21 1.25 1.22 39000.0 1.22
2020-09-29 1.29 1.21 1.28 1.24 23600.0 1.24
2020-09-28 1.39 1.17 1.2 1.26 288400.0 1.26
2020-09-25 1.21 1.17 1.19 1.18 56800.0 1.18
2020-09-24 1.2 1.18 1.19 1.19 59800.0 1.19
2020-09-23 1.23 1.19 1.2 1.19 103400.0 1.19
2020-09-22 1.24 1.2 1.22 1.21 39200.0 1.21
2020-09-21 1.25 1.22 1.25 1.23 31300.0 1.23
2020-09-18 1.28 1.21 1.25 1.26 81400.0 1.26
2020-09-17 1.27 1.24 1.24 1.26 42400.0 1.26
2020-09-16 1.28 1.24 1.28 1.24 46100.0 1.24
2020-09-15 1.28 1.19 1.2 1.28 59300.0 1.28
2020-09-14 1.23 1.17 1.2 1.2 38000.0 1.2
2020-09-11 1.27 1.2 1.23 1.21 33400.0 1.21
2020-09-10 1.23 1.21 1.22 1.23 58700.0 1.23
2020-09-09 1.24 1.2 1.24 1.22 57500.0 1.22
2020-09-08 1.25 1.21 1.22 1.24 30900.0 1.24
2020-09-04 1.26 1.22 1.26 1.26 109700.0 1.26
2020-09-03 1.3 1.26 1.28 1.27 55600.0 1.27
2020-09-02 1.32 1.25 1.31 1.29 147900.0 1.29
2020-09-01 1.29 1.25 1.26 1.27 33100.0 1.27
2020-08-31 1.29 1.25 1.26 1.27 86200.0 1.27
2020-08-28 1.3 1.25 1.29 1.28 121500.0 1.28
2020-08-27 1.33 1.3 1.32 1.31 26300.0 1.31
2020-08-26 1.33 1.29 1.33 1.32 50600.0 1.32
2020-08-25 1.38 1.3 1.38 1.34 151600.0 1.34
2020-08-24 1.39 1.32 1.35 1.39 102900.0 1.39
2020-08-21 1.36 1.28 1.36 1.33 166600.0 1.33
2020-08-20 1.37 1.27 1.31 1.36 97300.0 1.36
2020-08-19 1.37 1.27 1.34 1.3 206200.0 1.3
2020-08-18 1.52 1.33 1.48 1.37 255300.0 1.37
2020-08-17 1.65 1.27 1.65 1.51 711400.0 1.51
2020-08-14 1.66 1.6 1.61 1.63 369400.0 1.63
2020-08-13 1.67 1.55 1.6 1.61 294800.0 1.61
2020-08-12 1.6 1.55 1.59 1.6 70300.0 1.6
2020-08-11 1.63 1.52 1.62 1.59 162600.0 1.59
2020-08-10 1.62 1.59 1.6 1.61 131500.0 1.61
2020-08-07 1.59 1.52 1.56 1.58 68500.0 1.58
2020-08-06 1.64 1.54 1.64 1.58 124400.0 1.58
2020-08-05 1.6 1.53 1.56 1.6 143000.0 1.6
2020-08-04 1.7 1.57 1.7 1.6 315000.0 1.6
2020-08-03 1.65 1.42 1.43 1.64 457700.0 1.64
2020-07-31 1.43 1.4 1.41 1.41 50500.0 1.41
2020-07-30 1.42 1.38 1.41 1.39 59400.0 1.39
2020-07-29 1.41 1.32 1.34 1.4 86400.0 1.4
2020-07-28 1.36 1.29 1.32 1.35 82600.0 1.35
2020-07-27 1.4 1.3 1.33 1.31 76200.0 1.31
2020-07-24 1.35 1.28 1.33 1.35 108000.0 1.35
2020-07-23 1.35 1.28 1.29 1.32 126400.0 1.32
2020-07-22 1.31 1.23 1.25 1.29 274700.0 1.29
2020-07-21 1.28 1.23 1.27 1.24 115900.0 1.24
2020-07-20 1.27 1.21 1.26 1.27 163900.0 1.27
2020-07-17 1.26 1.23 1.24 1.25 26500.0 1.25
2020-07-16 1.27 1.23 1.25 1.25 233300.0 1.25
2020-07-15 1.25 1.17 1.23 1.25 112100.0 1.25
2020-07-14 1.24 1.15 1.23 1.19 246700.0 1.19
2020-07-13 1.3 1.22 1.28 1.25 221000.0 1.25
2020-07-10 1.29 1.25 1.27 1.28 76200.0 1.28
2020-07-09 1.4 1.28 1.38 1.29 112100.0 1.29
2020-07-08 1.38 1.27 1.37 1.38 179200.0 1.38
2020-07-07 1.47 1.32 1.47 1.36 348000.0 1.36
2020-07-06 1.38 1.26 1.29 1.38 207000.0 1.38
2020-07-02 1.3 1.24 1.27 1.26 92000.0 1.26
2020-07-01 1.3 1.24 1.25 1.25 112500.0 1.25
2020-06-30 1.25 1.22 1.24 1.24 84700.0 1.24
2020-06-29 1.28 1.23 1.24 1.23 85100.0 1.23
2020-06-26 1.25 1.22 1.23 1.23 61000.0 1.23
2020-06-25 1.28 1.23 1.23 1.24 107000.0 1.24
2020-06-24 1.28 1.23 1.28 1.25 73200.0 1.25
2020-06-23 1.3 1.25 1.28 1.28 249700.0 1.28
2020-06-22 1.29 1.22 1.25 1.27 133500.0 1.27
2020-06-19 1.31 1.23 1.28 1.26 368200.0 1.26
2020-06-18 1.31 1.23 1.28 1.27 159500.0 1.27
2020-06-17 1.31 1.27 1.31 1.28 160000.0 1.28
2020-06-16 1.39 1.28 1.34 1.31 120700.0 1.31
2020-06-15 1.35 1.3 1.33 1.33 225000.0 1.33
2020-06-12 1.35 1.27 1.31 1.33 811800.0 1.33
2020-06-11 1.35 1.21 1.25 1.31 458700.0 1.31
2020-06-10 1.31 1.24 1.3 1.26 139500.0 1.26
2020-06-09 1.36 1.25 1.27 1.26 305100.0 1.26
2020-06-08 1.39 1.26 1.39 1.32 819200.0 1.32
2020-06-05 1.36 1.19 1.19 1.22 527700.0 1.22
2020-06-04 1.23 1.1 1.13 1.21 279000.0 1.21
2020-06-03 1.24 1.14 1.18 1.16 180400.0 1.16
2020-06-02 1.21 1.15 1.2 1.17 115400.0 1.17
2020-06-01 1.26 1.18 1.18 1.19 193600.0 1.19
2020-05-29 1.35 1.16 1.32 1.2 324100.0 1.2
2020-05-28 1.43 1.31 1.37 1.34 108300.0 1.34
2020-05-27 1.39 1.31 1.35 1.34 154400.0 1.34
2020-05-26 1.41 1.27 1.41 1.33 292800.0 1.33
2020-05-22 1.32 1.23 1.3 1.3 146500.0 1.3
2020-05-21 1.3 1.16 1.17 1.26 273700.0 1.26
2020-05-20 1.25 1.13 1.22 1.17 224800.0 1.17
2020-05-19 1.43 1.12 1.19 1.17 1295200.0 1.17
2020-05-18 1.19 1.0 1.0 1.16 187000.0 1.16
2020-05-15 1.02 0.94 1.02 0.97 94100.0 0.97
2020-05-14 1.06 0.96 1.06 1.03 53100.0 1.03
2020-05-13 1.08 0.94 1.0 1.06 124300.0 1.06
2020-05-12 0.99 0.93 0.95 0.98 79100.0 0.98
2020-05-11 1.02 0.93 0.94 0.95 76600.0 0.95
2020-05-08 1.04 0.94 0.98 0.98 128700.0 0.98
2020-05-07 1.0 0.93 0.97 0.97 102500.0 0.97
2020-05-06 1.0 0.95 1.0 0.97 68000.0 0.97
2020-05-05 1.0 0.94 1.0 1.0 147300.0 1.0
2020-05-04 1.01 0.96 0.97 0.97 90000.0 0.97
2020-05-01 1.13 0.95 1.13 1.0 261700.0 1.0
2020-04-30 1.17 1.11 1.16 1.13 146400.0 1.13
2020-04-29 1.23 1.15 1.19 1.2 276600.0 1.2
2020-04-28 1.19 1.15 1.18 1.19 237200.0 1.19
2020-04-27 1.2 1.0 1.15 1.14 291700.0 1.14
2020-04-24 1.18 1.05 1.05 1.15 603700.0 1.15
2020-04-23 1.12 0.85 0.85 1.08 448400.0 1.08
2020-04-22 0.95 0.78 0.81 0.94 357700.0 0.94
2020-04-21 0.93 0.81 0.87 0.82 459500.0 0.82
2020-04-20 0.99 0.9 0.99 0.9 201600.0 0.9
2020-04-17 1.05 0.94 1.05 0.99 456500.0 0.99
2020-04-16 1.19 1.01 1.15 1.02 137300.0 1.02
2020-04-15 1.16 1.03 1.04 1.13 273500.0 1.13
2020-04-14 1.1 0.92 1.0 1.04 339800.0 1.04
2020-04-13 1.09 0.81 1.05 1.03 207100.0 1.03
2020-04-09 1.1 0.93 1.0 1.07 608700.0 1.07
2020-04-08 1.0 0.88 0.88 0.99 323500.0 0.99
2020-04-07 0.93 0.83 0.9 0.9 216600.0 0.9
2020-04-06 0.93 0.81 0.92 0.86 85400.0 0.86
2020-04-03 0.91 0.79 0.83 0.85 36000.0 0.85
2020-04-02 0.91 0.82 0.87 0.86 73800.0 0.86
2020-04-01 0.91 0.81 0.91 0.88 381000.0 0.88
2020-03-31 0.93 0.86 0.92 0.91 43300.0 0.91
2020-03-30 0.98 0.8 0.86 0.9 149100.0 0.9
2020-03-27 0.93 0.8 0.88 0.86 66100.0 0.86
2020-03-26 0.95 0.77 0.79 0.9 184500.0 0.9
2020-03-25 0.85 0.6 0.61 0.73 299400.0 0.73
2020-03-24 0.65 0.45 0.46 0.61 568800.0 0.61
2020-03-23 0.64 0.39 0.39 0.53 1150400.0 0.53
2020-03-20 0.75 0.38 0.65 0.4 820200.0 0.4
2020-03-19 0.76 0.6 0.74 0.68 249300.0 0.68
2020-03-18 0.87 0.7 0.83 0.74 235800.0 0.74
2020-03-17 0.98 0.71 0.72 0.89 413300.0 0.89
2020-03-16 0.9 0.6 0.67 0.82 430900.0 0.82
2020-03-13 0.87 0.7 0.76 0.71 123800.0 0.71
2020-03-12 0.95 0.68 0.95 0.75 369800.0 0.75
2020-03-11 1.06 0.96 1.05 0.99 287500.0 0.99
2020-03-10 1.14 1.06 1.1 1.09 235400.0 1.09
2020-03-09 1.23 0.96 1.23 1.09 460000.0 1.09
2020-03-06 1.24 0.92 0.92 1.22 554600.0 1.22
2020-03-05 1.01 0.92 0.92 0.99 36400.0 0.99
2020-03-04 1.04 0.93 1.01 0.93 137900.0 0.93
2020-03-03 1.05 0.97 1.01 0.98 164900.0 0.98
2020-03-02 0.99 0.93 0.97 0.99 223000.0 0.99
2020-02-28 0.95 0.82 0.88 0.93 545100.0 0.93
2020-02-27 0.9 0.75 0.76 0.85 550800.0 0.85
2020-02-26 0.81 0.78 0.81 0.79 63700.0 0.79
2020-02-25 0.82 0.77 0.82 0.81 51800.0 0.81
2020-02-24 0.81 0.77 0.77 0.8 59000.0 0.8
2020-02-21 0.82 0.78 0.78 0.79 40900.0 0.79
2020-02-20 0.84 0.78 0.82 0.79 134000.0 0.79
2020-02-19 0.84 0.81 0.82 0.81 49700.0 0.81
2020-02-18 0.84 0.81 0.82 0.83 54600.0 0.83