Quantcast

Historical Stock Prices

MAV 
$10.73
*  
0.12
1.11%
Get MAV Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading MAV now
Exchange:NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 10.8 10.818 10.73 10.73 61,444
02/15/2018 10.89 10.9 10.75 10.85 94,851
02/14/2018 11 11.03 10.845 10.9 171,791
02/13/2018 10.77 10.87 10.77 10.87 89,820
02/12/2018 10.82 10.85 10.76 10.8 45,556
02/09/2018 10.85 10.85 10.76 10.79 110,798
02/08/2018 10.89 10.89 10.8164 10.83 54,697
02/07/2018 10.74 10.87 10.74 10.87 72,435
02/06/2018 10.63 10.77 10.57 10.74 62,038
02/05/2018 10.68 10.695 10.6 10.65 90,788
02/02/2018 10.79 10.79 10.71 10.72 94,148
02/01/2018 10.8 10.86 10.8 10.81 66,293
01/31/2018 10.86 10.92 10.78 10.82 148,340
01/30/2018 10.85 10.875 10.77 10.84 142,434
01/29/2018 11.03 11.0435 10.88 10.91 206,175
01/26/2018 11.12 11.12 11.03 11.1 131,266
01/25/2018 11.22 11.25 11.12 11.15 79,370
01/24/2018 11.27 11.3 11.21 11.23 78,655
01/23/2018 11.29 11.29 11.24 11.25 34,490
01/22/2018 11.26 11.28 11.23 11.25 85,541
01/19/2018 11.28 11.28 11.25 11.28 45,152
01/18/2018 11.29 11.29 11.25 11.25 67,650
01/17/2018 11.37 11.38 11.26 11.29 80,743
01/16/2018 11.35 11.39 11.3 11.39 66,731
01/12/2018 11.39 11.39 11.306 11.35 87,658
01/11/2018 11.4 11.4 11.35 11.37 50,633
01/10/2018 11.35 11.4 11.35 11.3838 98,315
01/09/2018 11.49 11.49 11.43 11.4451 62,719
01/08/2018 11.5 11.51 11.44 11.49 84,858
01/05/2018 11.52 11.52 11.44 11.45 64,225
01/04/2018 11.49 11.5 11.46 11.47 42,300
01/03/2018 11.46 11.4944 11.44 11.48 55,880
01/02/2018 11.42 11.44 11.38 11.44 60,881
12/29/2017 11.32 11.3988 11.29 11.37 140,160
12/28/2017 11.37 11.4 11.33 11.37 228,489
12/27/2017 11.33 11.41 11.33 11.405 202,156
12/26/2017 11.37 11.38 11.33 11.36 104,346
12/22/2017 11.32 11.39 11.32 11.375 80,449
12/21/2017 11.26 11.37 11.26 11.35 114,815
12/20/2017 11.31 11.3411 11.2449 11.3328 193,508
12/19/2017 11.41 11.42 11.38 11.41 92,164
12/18/2017 11.48 11.48 11.382 11.44 140,903
12/15/2017 11.54 11.55 11.39 11.43 104,079
12/14/2017 11.51 11.56 11.49 11.51 86,279
12/13/2017 11.63 11.63 11.5 11.55 117,745
12/12/2017 11.6 11.69 11.52 11.69 119,599
12/11/2017 11.59 11.65 11.5307 11.6 72,601
12/08/2017 11.62 11.66 11.54 11.65 98,531
12/07/2017 11.54 11.6082 11.53 11.6 66,794
12/06/2017 11.42 11.53 11.42 11.53 66,665
12/05/2017 11.37 11.45 11.35 11.42 61,100
12/04/2017 11.4 11.43 11.32 11.35 92,146
12/01/2017 11.36 11.43 11.34 11.38 69,354
11/30/2017 11.39 11.43 11.32 11.39 86,739
11/29/2017 11.41 11.41 11.35 11.39 58,114
11/28/2017 11.45 11.47 11.42 11.43 54,542
11/27/2017 11.49 11.49 11.36 11.45 39,405
11/24/2017 11.45 11.49 11.45 11.49 22,270
11/22/2017 11.4 11.45 11.3717 11.45 62,104
11/21/2017 11.35 11.43 11.35 11.39 111,873
11/20/2017 11.43 11.45 11.34 11.37 77,707
11/17/2017 11.44 11.52 11.39 11.44 69,433
11/16/2017 11.49 11.54 11.43 11.47 90,214
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio