Historical Stock Prices

MPV 
$12.958
*  
0.04
 negative 
0.31%
Get MPV Alerts
*Delayed - data as of Apr. 17, 2014 
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: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 12.97 13.0009 12.958 12.958 2,921
04/16/2014 12.99 13.12 12.9601 12.998 36,122
04/15/2014 13.13 13.28 12.96 12.96 54,551
04/14/2014 13.11 13.23 13.11 13.12 13,346
04/11/2014 13.4199 13.4199 13.11 13.14 17,036
04/10/2014 13.231 13.262 13.15 13.2 8,106
04/09/2014 13.21 13.378 13.21 13.35 28,004
04/08/2014 13.248 13.2499 13.13 13.2499 29,593
04/07/2014 13.24 13.38 13.161 13.2032 33,806
04/04/2014 13.23 13.4 13.23 13.29 45,480
04/03/2014 13.32 13.39 13.2 13.2 28,766
04/02/2014 13.51 13.54 13.17 13.2801 31,644
04/01/2014 13.2 13.59 13.18 13.58 28,753
03/31/2014 13.34 13.34 13.2101 13.266 1,812
03/28/2014 13.43 13.4829 13.174 13.35 8,015
03/27/2014 13.34 13.55 13.33 13.5 18,522
03/26/2014 13.1701 13.49 13.15 13.49 22,199
03/25/2014 13.201 13.4 13.16 13.3387 39,092
03/24/2014 13.49 13.4999 13.3 13.4 7,657
03/21/2014 13.4 13.42 13.1601 13.4 4,170
03/20/2014 13.1673 13.23 13.1501 13.151 3,781
03/19/2014 13.384 13.386 13.21 13.21 1,583
03/18/2014 13.28 13.42 13.2 13.42 25,156
03/17/2014 13.162 13.26 13.0679 13.26 11,517
03/14/2014 13.27 13.3699 13 13.01 19,545
03/13/2014 13.59 13.64 13.2601 13.386 13,623
03/12/2014 12.9 13.5599 12.9 13.47 14,243
03/11/2014 13.476 13.559 12.7 12.7 10,835
03/10/2014 13.51 13.51 13.4074 13.4074 615
03/07/2014 13.63 13.63 13.45 13.45 7,904
03/06/2014 13.6 13.66 13.45 13.46 13,107
03/05/2014 13.64 13.71 13.56 13.56 7,170
03/04/2014 13.65 13.69 13.56 13.56 16,692
03/03/2014 13.65 13.78 13.65 13.7 6,103
02/28/2014 13.7005 13.75 13.7 13.7311 4,727
02/27/2014 13.57 13.79 13.55 13.74 7,628
02/26/2014 13.75 13.77 13.68 13.681 7,181
02/25/2014 13.75 13.75 13.66 13.6601 3,670
02/24/2014 13.73 13.76 13.611 13.75 5,364
02/21/2014 13.83 13.884 13.61 13.61 16,490
02/20/2014 13.85 13.89 13.7031 13.88 3,801
02/19/2014 13.95 13.95 13.69 13.75 14,031
02/18/2014 13.97 13.99 13.86 13.86 14,525
02/14/2014 13.8501 14.1 13.8501 14.0025 7,056
02/13/2014 14.0899 14.0899 13.84 13.8623 4,610
02/12/2014 14.016 14.07 13.99 14.07 17,256
02/11/2014 14.03 14.0403 14 14 2,315
02/10/2014 13.95 14.1 13.95 14.09 12,873
02/07/2014 13.901 14.08 13.901 14.009 10,785
02/06/2014 14 14.036 13.86 13.86 11,049
02/05/2014 13.9 14.0799 13.9 14.0799 3,021
02/04/2014 13.92 14.43 13.9015 13.91 16,040
02/03/2014 13.98 13.98 13.95 13.95 4,693
01/31/2014 14.05 14.06 13.91 14.06 8,369
01/30/2014 14.05 14.05 13.9 14 16,792
01/29/2014 13.77 14.11 13.63 14.11 18,974
01/28/2014 13.84 14.14 13.82 14.13 6,513
01/27/2014 13.59 13.98 13.59 13.95 18,724
01/24/2014 13.54 13.82 13.5 13.692 4,345
01/23/2014 13.66 13.94 13.64 13.76 9,617
01/22/2014 13.66 13.99 13.34 13.7 14,692
01/21/2014 13.71 13.98 13.4 13.4 16,557
01/17/2014 13.55 13.729 13.47 13.56 20,422
01/16/2014 13.14 13.39 13.08 13.39 38,118
01/15/2014 13.13 13.3 13.1 13.13 26,957
01/14/2014 13.04 13.34 13.03 13.194 19,622
01/13/2014 13.03 13.0799 12.95 12.95 9,979
01/10/2014 12.95 13.1 12.95 13.1 12,705
01/09/2014 12.91 12.95 12.87 12.92 26,181
01/08/2014 12.84 12.97 12.84 12.97 34,271
01/07/2014 12.85 12.9496 12.85 12.9 10,111
01/06/2014 12.9 12.97 12.76 12.9 22,616
01/03/2014 12.87 12.9 12.73 12.9 5,980
01/02/2014 12.81 12.9 12.8 12.8799 10,068
12/31/2013 12.78 12.9699 12.78 12.88 14,734
12/30/2013 12.78 12.969 12.71 12.79 30,994
12/27/2013 12.49 12.98 12.49 12.77 31,729
12/26/2013 12.79 12.8 12.49 12.77 51,820
12/24/2013 12.51 12.79 12.51 12.6 21,732
12/23/2013 12.32 12.67 12.32 12.51 46,564
12/20/2013 12.4 12.4699 12.4 12.46 11,799
12/19/2013 12.3 12.43 12.28 12.4168 32,052
12/18/2013 12.35 12.7765 12.35 12.48 21,418
12/17/2013 12.4 12.66 12.4 12.51 24,189
12/16/2013 12.32 12.43 12.3 12.33 22,384
12/13/2013 12.27 12.379 12.27 12.31 10,419
12/12/2013 12.44 12.44 12.25 12.25 26,883
12/11/2013 12.05 12.39 12.05 12.3 44,068
12/10/2013 12.2 12.35 12.013 12.07 35,731
12/09/2013 12.48 12.56 12.12 12.12 31,269
12/06/2013 12.02 12.45 12.02 12.33 21,013
12/05/2013 12.45 12.7 12.11 12.11 28,247
12/04/2013 12.75 12.84 12.541 12.59 26,411
12/03/2013 12.77 12.96 12.61 12.7 39,129
12/02/2013 13.01 13.01 12.65 12.69 46,910
11/29/2013 13 13.0499 12.95 12.9536 7,419
11/27/2013 12.95 12.98 12.68 12.9 28,196
11/26/2013 13 13.1 12.85 12.87 38,838
11/25/2013 12.96 13.14 12.92 13.05 25,330
11/22/2013 12.864 13.05 12.85 13.02 6,421
11/21/2013 12.73 12.985 12.73 12.88 12,961
11/20/2013 13.2 13.31 12.85 12.85 16,198
11/19/2013 13.42 13.539 13.13 13.13 48,698
11/18/2013 13.35 13.48 13.32 13.32 17,677
11/15/2013 13.68 13.68 13.39 13.47 20,378
11/14/2013 13.48 13.6 13.48 13.58 5,697
11/13/2013 13.5 13.579 13.441 13.579 6,061
11/12/2013 13.52 13.61 13.47 13.5 10,935
11/11/2013 13.73 13.899 13.5601 13.581 15,655
11/08/2013 13.39 13.88 13.1925 13.83 81,447
11/07/2013 12.97 13.39 12.741 13.26 47,392
11/06/2013 13 13.08 12.97 12.97 32,260
11/05/2013 13.1 13.2 12.97 12.97 56,273
11/04/2013 13.314 13.314 13.08 13.179 11,060
11/01/2013 13.3322 13.34 13.13 13.2299 9,159
10/31/2013 13.03 13.2 13.03 13.2 7,934
10/30/2013 13.34 13.34 13.07 13.08 6,410
10/29/2013 13.4 13.4 13.22 13.27 14,504
10/28/2013 13.54 13.61 13.33 13.4 15,854
10/25/2013 13.56 13.578 13.44 13.45 9,313
10/24/2013 13.6 13.79 13.57 13.63 15,034
10/23/2013 13.58 13.73 13.53 13.73 22,451
10/22/2013 13.55 13.74 13.53 13.53 8,294
10/21/2013 13.7 13.72 13.5541 13.5541 14,853
10/18/2013 13.66 13.69 13.54 13.58 6,642
10/17/2013 13.62 13.719 13.51 13.55 8,517
10/16/2013 13.57 13.6476 13.43 13.58 18,818
10/15/2013 13.52 13.6304 13.5 13.59 12,253
10/14/2013 13.71 13.71 13.53 13.594 18,666
10/11/2013 13.82 13.82 13.43 13.71 11,310
10/10/2013 13.67 13.7696 13.67 13.75 9,270
10/09/2013 13.48 13.669 13.44 13.5 16,760
10/08/2013 13.64 13.65 13.5516 13.5516 3,218
10/07/2013 13.7 13.7 13.54 13.64 15,510
10/04/2013 13.85 13.85 13.7611 13.7611 2,415
10/03/2013 13.84 13.86 13.79 13.8 6,027
10/02/2013 13.79 13.9789 13.73 13.87 6,062
10/01/2013 13.85 13.889 13.721 13.75 9,321
09/30/2013 13.7 13.9433 13.6199 13.9433 23,418
09/27/2013 13.9 13.9 13.69 13.8199 31,988
09/26/2013 14.16 14.17 13.88 13.99 66,772
09/25/2013 14.23 14.2884 14.15 14.15 11,771
09/24/2013 14.22 14.3062 14.22 14.3062 307
09/23/2013 14.15 14.3099 14.15 14.18 3,927
09/20/2013 14.28 14.329 14.16 14.16 1,559
09/19/2013 14.32 14.39 14.15 14.39 7,344
09/18/2013 14.15 14.32 14.15 14.19 8,335
09/17/2013 14.28 14.28 14.16 14.16 7,981
09/16/2013 14.3 14.35 14.15 14.31 13,250
09/13/2013 14.19 14.21 14.1 14.13 4,290
09/12/2013 14.15 14.23 14.15 14.21 5,191
09/11/2013 14.199 14.199 14.15 14.15 1,083
09/10/2013 14.25 14.25 14.1 14.2 5,104
09/09/2013 14.25 14.28 14.16 14.16 3,431
09/06/2013 14.24 14.25 14.16 14.16 10,054
09/05/2013 14.11 14.11 14.11 14.11 400
09/04/2013 14.15 14.2 14.1 14.1 6,136
09/03/2013 14.09 14.2 14.09 14.15 4,052
08/30/2013 14.18 14.25 14.1 14.15 8,933
08/29/2013 14 14.19 13.86 14.14 12,772
08/28/2013 13.87 14.09 13.87 14 4,067
08/27/2013 14.1 14.12 13.88 13.92 10,689
08/26/2013 14.25 14.25 14.001 14.05 10,048
08/23/2013 14.04 14.35 13.9 14.2 18,036
08/22/2013 14.05 14.179 13.93 14.15 6,214
08/21/2013 14.171 14.171 13.91 13.93 16,729
08/20/2013 14.01 14.2 14.01 14.045 5,679
08/19/2013 14.28 14.35 14.03 14.06 21,938
08/16/2013 14.28 14.44 14.02 14.38 32,658
08/15/2013 14.15 14.224 14 14.13 8,859
08/14/2013 14.1 14.1584 13.99 14.08 6,909
08/13/2013 14.08 14.32 14.02 14.18 9,846
08/12/2013 14.11 14.289 13.98 13.99 9,127
08/09/2013 14.29 14.29 14.04 14.04 6,684
08/08/2013 14.05 14.2 13.94 14.2 9,461
08/07/2013 14.04 14.09 13.95 14.09 4,791
08/06/2013 14.1 14.23 13.9 13.95 20,084
08/05/2013 14.14 14.36 14.08 14.1315 9,613
08/02/2013 14.254 14.26 14.24 14.26 1,900
08/01/2013 14.4 14.4 14.35 14.371 2,700
07/31/2013 14.36 14.7 14.36 14.669 19,738
07/30/2013 14.29 14.35 14.11 14.26 17,648
07/29/2013 14.48 14.489 14.25 14.286 16,856
07/26/2013 14.33 14.3899 14.33 14.3899 3,500
07/25/2013 14.3 14.4 14.3 14.35 10,445
07/24/2013 14.3 14.33 14.2 14.3 4,441
07/23/2013 14.111 14.3299 14.11 14.16 3,867
07/22/2013 14.45 14.45 14.2 14.2 3,435
07/19/2013 14.25 14.3679 14.2 14.3679 2,537
07/18/2013 14.01 14.17 14.01 14.17 12,290
07/17/2013 14.05 14.28 14 14 31,370
07/16/2013 14.12 14.19 14.06 14.13 13,826
07/15/2013 14.38 14.4796 14.06 14.06 12,994
07/12/2013 14.41 14.69 14.275 14.48 5,668
07/11/2013 14.6 14.63 14.27 14.27 10,840
07/10/2013 14.33 14.38 14.03 14.34 6,749
07/09/2013 14.26 14.39 14.19 14.19 16,376
07/08/2013 14.41 14.7 14.28 14.28 7,033
07/05/2013 14.56 14.718 14.38 14.482 8,686
07/03/2013 14.44 14.49 14.41 14.49 4,629
07/02/2013 14.48 14.69 14.351 14.49 3,597
07/01/2013 14.608 14.649 14.46 14.52 6,614
06/28/2013 14.5 14.6451 14.5 14.63 7,662
06/27/2013 14.87 14.87 14.59 14.63 15,983
06/26/2013 13.84 15.08 13.8 14.79 69,421
06/25/2013 13.73 14.09 13.7 13.91 8,037
06/24/2013 14 14 13.58 13.9499 19,335
06/21/2013 14.06 14.14 13.95 14.01 5,539
06/20/2013 13.9 14.06 13.9 14 8,692
06/19/2013 14.2 14.2 13.77 13.89 17,647
06/18/2013 14.23 14.23 13.95 14.22 24,934
06/17/2013 14.249 14.249 14.135 14.15 6,770
06/14/2013 14.12 14.189 14.1 14.1 6,157
06/13/2013 14.1 14.1199 14.01 14.0301 3,966
06/12/2013 14.2 14.219 13.98 14.06 17,350
06/11/2013 14.26 14.29 14.19 14.21 13,247
06/10/2013 14.19 14.25 14.1792 14.24 6,817
06/07/2013 14.15 14.29 14.13 14.28 8,812
06/06/2013 14.07 14.19 14.04 14.16 9,847
06/05/2013 14.18 14.18 14 14.059 10,485
06/04/2013 14.25 14.25 14.1 14.1 8,025
06/03/2013 14.23 14.28 14 14.17 22,751
05/31/2013 14.33 14.33 14.04 14.15 19,397
05/30/2013 14.41 14.45 14.1001 14.26 34,345
05/29/2013 14.56 14.57 14.4 14.49 11,019
05/28/2013 14.56 14.609 14.45 14.4787 5,914
05/24/2013 14.46 14.52 14.46 14.519 1,503
05/23/2013 14.53 14.555 14.4 14.4 8,087
05/22/2013 14.62 14.62 14.45 14.54 12,470
05/21/2013 14.49 14.64 14.45 14.64 10,807
05/20/2013 14.5 14.5 14.41 14.4765 7,433
05/17/2013 14.41 14.5 14.4 14.479 16,508
05/16/2013 14.59 14.6 14.4 14.41 12,974
05/15/2013 14.35 14.51 14.35 14.51 13,067
05/14/2013 14.35 14.4 14.31 14.35 26,000
05/13/2013 14.61 14.7 14.27 14.34 35,696
05/10/2013 14.61 14.7 14.3999 14.52 39,569
05/09/2013 14.4 14.5157 14.39 14.44 6,580
05/08/2013 14.45 14.47 14.39 14.39 15,046
05/07/2013 14.64 14.64 14.4 14.46 13,709
05/06/2013 14.47 14.558 14.34 14.5332 5,282
05/03/2013 14.4199 14.45 14.3012 14.37 10,370
05/02/2013 14.396 14.396 14.35 14.37 3,000
05/01/2013 14.41 14.43 14.36 14.374 2,036
04/30/2013 14.33 14.43 14.3 14.42 8,094
04/29/2013 14.33 14.524 14.3 14.424 7,150
04/26/2013 14.35 14.475 14.251 14.35 7,611
04/25/2013 14.62 14.69 14.31 14.3601 14,027
04/24/2013 14.48 14.7 14.42 14.69 9,805
04/23/2013 14.26 14.48 14.26 14.37 5,507
04/22/2013 14.38 14.45 14.28 14.28 6,220
04/19/2013 14.2275 14.37 14.2275 14.28 1,718
04/18/2013 14.32 14.41 14.21 14.21 8,415
04/17/2013 14.37 14.38 14.17 14.379 12,786
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 your brokers before you trade


Want to trade FX?