Historical Stock Prices

MFV 
$5.51
*  
0.08
1.43%
Get MFV Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MFV 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 5.4993 5.57 5.4993 5.51 9,589
12/01/2016 5.5 5.59 5.48 5.59 12,131
11/30/2016 5.5 5.5 5.45 5.4917 5,263
11/29/2016 5.5 5.5 5.43 5.48 3,714
11/28/2016 5.415 5.49 5.415 5.47 8,267
11/25/2016 5.41 5.4958 5.39 5.4795 9,492
11/23/2016 5.45 5.45 5.43 5.43 3,330
11/22/2016 5.47 5.49 5.46 5.47 10,382
11/21/2016 5.44 5.48 5.44 5.48 6,884
11/18/2016 5.4 5.44 5.4 5.44 5,195
11/17/2016 5.39 5.479 5.38 5.4 7,568
11/16/2016 5.43 5.4889 5.3801 5.42 25,028
11/15/2016 5.4 5.49 5.4 5.42 4,808
11/14/2016 5.5 5.5 5.35 5.43 10,502
11/11/2016 5.42 5.46 5.42 5.4451 3,414
11/10/2016 5.4192 5.5099 5.4192 5.4701 7,145
11/09/2016 5.3613 5.4899 5.34 5.46 19,272
11/08/2016 5.39 5.52 5.3814 5.49 7,759
11/07/2016 5.41 5.45 5.3401 5.44 22,401
11/04/2016 5.3577 5.4599 5.3577 5.4 17,927
11/03/2016 5.4151 5.4536 5.355 5.43 16,647
11/02/2016 5.52 5.52 5.32 5.47 71,264
11/01/2016 5.534 5.59 5.5 5.57 28,518
10/31/2016 5.56 5.5808 5.4901 5.5 7,877
10/28/2016 5.56 5.6001 5.49 5.52 10,957
10/27/2016 5.54 5.61 5.5 5.59 31,400
10/26/2016 5.6 5.61 5.55 5.6 7,834
10/25/2016 5.531 5.61 5.531 5.58 16,325
10/24/2016 5.64 5.64 5.5584 5.62 11,894
10/21/2016 5.625 5.625 5.57 5.58 5,196
10/20/2016 5.62 5.63 5.544 5.56 11,578
10/19/2016 5.5168 5.6 5.5168 5.6 6,676
10/18/2016 5.59 5.59 5.461 5.54 16,787
10/17/2016 5.59 5.6605 5.52 5.52 25,941
10/14/2016 5.5694 5.6195 5.5694 5.602 5,423
10/13/2016 5.53 5.64 5.51 5.59 25,963
10/12/2016 5.64 5.6452 5.6 5.6 5,276
10/11/2016 5.64 5.67 5.64 5.64 7,562
10/10/2016 5.71 5.71 5.6301 5.6375 8,964
10/07/2016 5.67 5.6856 5.6694 5.67 4,328
10/06/2016 5.697 5.7 5.67 5.69 10,434
10/05/2016 5.7 5.71 5.6601 5.7001 21,664
10/04/2016 5.7012 5.7012 5.63 5.68 8,789
10/03/2016 5.65 5.74 5.61 5.715 14,544
09/30/2016 5.63 5.69 5.5895 5.69 10,910
09/29/2016 5.713 5.73 5.5601 5.61 38,928
09/28/2016 5.59 5.74 5.53 5.6578 18,978
09/27/2016 5.59 5.74 5.58 5.59 57,254
09/26/2016 5.52 5.5799 5.5 5.57 45,738
09/23/2016 5.54 5.62 5.52 5.61 45,032
09/22/2016 5.59 5.599 5.5401 5.59 6,516
09/21/2016 5.52 5.57 5.52 5.57 4,747
09/20/2016 5.4725 5.555 5.4725 5.52 5,707
09/19/2016 5.54 5.6555 5.54 5.55 16,130
09/16/2016 5.52 5.56 5.5 5.53 8,839
09/15/2016 5.57 5.6199 5.57 5.57 36,029
09/14/2016 5.59 5.6112 5.56 5.58 66,621
09/13/2016 5.66 5.66 5.54 5.57 30,185
09/12/2016 5.65 5.68 5.61 5.65 31,054
09/09/2016 5.69 5.7 5.66 5.6674 16,241
09/08/2016 5.72 5.74 5.6919 5.729 31,202
09/07/2016 5.7 5.7299 5.69 5.72 32,557
09/06/2016 5.69 5.73 5.69 5.71 18,556
09/02/2016 5.73 5.73 5.69 5.7 27,234
*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?