Historical Stock Prices

MAV 
$15.34
*  
0.16
1.05%
Get MAV Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 15.18 15.37 15.18 15.34 68,914
07/10/2014 15.17 15.23 15.13 15.18 44,894
07/09/2014 15.23 15.23 15.0295 15.11 90,403
07/08/2014 15.2 15.3099 15.2 15.23 82,367
07/07/2014 14.82 15.16 14.8 15.1108 149,587
07/03/2014 15.14 15.14 14.57 14.77 472,227
07/02/2014 15.65 15.6799 15.19 15.22 167,587
07/01/2014 15.68 15.7801 15.65 15.65 52,439
06/30/2014 15.76 15.765 15.65 15.65 56,438
06/27/2014 15.69 15.72 15.65 15.68 15,294
06/26/2014 15.68 15.68 15.63 15.64 67,550
06/25/2014 15.76 15.78 15.64 15.64 44,699
06/24/2014 15.71 15.79 15.69 15.7 73,472
06/23/2014 15.62 15.9 15.61 15.74 94,606
06/20/2014 15.6 15.65 15.5599 15.62 40,096
06/19/2014 15.6 15.69 15.53 15.55 51,499
06/18/2014 15.51 15.57 15.4806 15.57 38,136
06/17/2014 15.59 15.59 15.49 15.52 45,499
06/16/2014 15.55 15.6 15.52 15.53 58,899
06/13/2014 15.7 15.701 15.55 15.56 94,744
06/12/2014 15.7 15.75 15.68 15.75 55,967
06/11/2014 15.64 15.71 15.64 15.71 27,662
06/10/2014 15.76 15.76 15.64 15.6599 67,533
06/09/2014 15.6 15.76 15.6 15.68 67,888
06/06/2014 15.55 15.61 15.47 15.61 57,806
06/05/2014 15.45 15.58 15.45 15.51 101,676
06/04/2014 15.45 15.54 15.45 15.5 113,925
06/03/2014 15.5 15.52 15.45 15.45 47,557
06/02/2014 15.41 15.52 15.4 15.49 71,036
05/30/2014 15.46 15.48 15.41 15.44 66,637
05/29/2014 15.45 15.48 15.4 15.41 48,458
05/28/2014 15.32 15.44 15.31 15.4 69,785
05/27/2014 15.31 15.31 15.24 15.28 94,940
05/23/2014 15.28 15.29 15.24 15.24 88,659
05/22/2014 15.25 15.289 15.23 15.26 37,349
05/21/2014 15.23 15.27 15.21 15.23 39,699
05/20/2014 15.24 15.3202 15.23 15.23 55,984
05/19/2014 15.32 15.3599 15.24 15.24 59,697
05/16/2014 15.34 15.35 15.271 15.31 31,971
05/15/2014 15.42 15.42 15.26 15.34 123,306
05/14/2014 15.2 15.5231 15.15 15.49 70,546
05/13/2014 15.4 15.5052 15.3777 15.41 106,640
05/12/2014 15.39 15.44 15.361 15.4 96,240
05/09/2014 15.25 15.3745 15.25 15.31 143,912
05/08/2014 15.32 15.32 15.27 15.28 60,900
05/07/2014 15.13 15.2399 15.09 15.23 79,178
05/06/2014 15.04 15.11 15.021 15.11 65,310
05/05/2014 15.02 15.04 14.99 15.0101 47,294
05/02/2014 14.99 15.06 14.99 15 68,460
05/01/2014 14.98 15.08 14.96 15.05 62,267
04/30/2014 14.93 14.98 14.9001 14.92 60,823
04/29/2014 14.85 14.9099 14.83 14.9 35,699
04/28/2014 14.95 14.96 14.8396 14.85 69,470
04/25/2014 14.82 14.95 14.82 14.88 111,151
04/24/2014 14.85 14.85 14.81 14.83 43,790
04/23/2014 14.75 14.8399 14.75 14.8 37,340
04/22/2014 14.75 14.8053 14.699 14.7599 45,386
04/21/2014 14.6 14.72 14.6 14.68 45,814
04/17/2014 14.65 14.7 14.61 14.62 67,844
04/16/2014 14.73 14.79 14.64 14.65 88,165
04/15/2014 14.67 14.78 14.61 14.74 48,613
04/14/2014 14.8 14.8 14.61 14.65 83,004
04/11/2014 14.81 14.89 14.81 14.88 52,529
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?