Historical Stock Prices

MPV 
$13.1853
*  
0.0347
0.26%
Get MPV Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MPV 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 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 13.15 13.2 13.06 13.1853 4,127
08/27/2015 13.22 13.55 13.0701 13.22 24,729
08/26/2015 13.35 13.35 13.1148 13.2 14,674
08/25/2015 13.39 13.39 13.14 13.29 18,276
08/24/2015 12.85 13.42 12.68 13.31 98,033
08/21/2015 12.86 13.08 12.86 13 18,766
08/20/2015 13 13.06 12.9644 13 4,328
08/19/2015 12.984 12.984 12.88 12.964 1,471
08/18/2015 13.01 13.08 12.944 13.05 12,979
08/17/2015 12.97 13.02 12.92 13.01 20,520
08/14/2015 13.08 13.08 12.87 13.04 31,224
08/13/2015 12.75 13.07 12.75 13 40,451
08/12/2015 12.5601 12.82 12.55 12.6522 27,834
08/11/2015 12.68 12.9 12.62 12.85 11,351
08/10/2015 12.6781 12.6799 12.49 12.6799 3,446
08/07/2015 12.4801 12.561 12.4801 12.507 2,202
08/06/2015 12.52 12.575 12.4701 12.5 6,293
08/05/2015 12.38 12.48 12.38 12.469 2,800
08/04/2015 12.37 12.4752 12.37 12.4101 9,823
08/03/2015 12.75 12.75 12.29 12.35 15,125
07/31/2015 12.91 12.95 12.55 12.67 14,337
07/30/2015 12.77 12.92 12.7 12.85 31,669
07/29/2015 13 13.09 12.9 12.93 35,242
07/28/2015 12.57 12.99 12.57 12.96 14,892
07/27/2015 12.541 12.57 12.5 12.56 17,025
07/24/2015 12.5499 12.57 12.4201 12.55 8,020
07/23/2015 12.35 12.65 12.3363 12.55 43,297
07/22/2015 12.75 12.75 12.2463 12.33 56,946
07/21/2015 12.83 12.83 12.36 12.72 29,619
07/20/2015 12.55 12.85 12.46 12.83 16,403
07/17/2015 12.55 12.56 12.47 12.54 16,061
07/16/2015 12.5 12.56 12.5 12.54 11,475
07/15/2015 12.54 12.54 12.21 12.52 15,221
07/14/2015 12.49 12.55 12.42 12.49 12,026
07/13/2015 12.54 12.5599 12.4184 12.49 9,685
07/10/2015 12.3135 12.572 12.3001 12.56 14,326
07/09/2015 12.55 12.55 12.18 12.46 7,959
07/08/2015 12.431 12.52 12.43 12.49 2,059
07/07/2015 12.55 12.5999 12.43 12.52 17,022
07/06/2015 12.38 12.55 12.38 12.53 9,617
07/02/2015 12.39 12.55 12.39 12.55 5,598
07/01/2015 12.4971 12.4971 12.3 12.45 10,280
06/30/2015 12.46 12.4899 12.15 12.35 27,366
06/29/2015 12.42 12.42 12.19 12.38 17,529
06/26/2015 12.46 12.51 12.356 12.37 14,914
06/25/2015 12.5 12.62 12.35 12.52 14,102
06/24/2015 12.56 12.72 12.56 12.62 7,546
06/23/2015 12.6 12.69 12.48 12.63 11,606
06/22/2015 12.4999 12.58 12.4599 12.55 6,544
06/19/2015 12.53 12.65 12.3728 12.4 12,303
06/18/2015 12.5 12.6 12.462 12.59 9,950
06/17/2015 12.71 12.73 12.33 12.5 33,404
06/16/2015 12.56 12.7 12.46 12.68 23,430
06/15/2015 12.55 12.73 12.42 12.46 25,169
06/12/2015 12.6999 12.7 12.5601 12.68 11,907
06/11/2015 12.75 12.75 12.66 12.7 3,293
06/10/2015 12.74 12.76 12.61 12.71 8,416
06/09/2015 12.711 12.73 12.616 12.634 4,796
06/08/2015 12.73 12.76 12.65 12.74 8,809
06/05/2015 12.77 12.88 12.43 12.592 29,796
06/04/2015 12.8 12.89 12.67 12.87 21,097
06/03/2015 12.87 12.88 12.78 12.845 6,688
06/02/2015 13.02 13.02 12.8899 12.8899 4,713
06/01/2015 12.95 13 12.77 12.91 6,024
05/29/2015 13.13 13.17 12.88 12.91 10,836
05/28/2015 13.33 13.33 12.98 13.07 15,178
*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?