MRVC

Historical Stock Prices

$9.67
*  
0.15
1.58%
Get MRVC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading MRVC now
Exchange: NASDAQ
Industry: Technology
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 25-FEB-2015 TO 25-MAY-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.
05/22/2015 9.35 9.67 9.28 9.67 7,782
05/21/2015 9.563 9.61 9.5 9.52 12,123
05/20/2015 9.5 9.6 9.49 9.6 3,831
05/19/2015 9.7 9.75 9.5 9.5159 5,866
05/18/2015 9.73 9.76 9.5 9.76 6,521
05/15/2015 9.5 9.77 9.5 9.65 15,038
05/14/2015 9.5 9.85 9.27 9.52 8,865
05/13/2015 8.619 9.61 8.5 9.6 18,754
05/12/2015 9.39 9.78 9.31 9.64 64,069
05/11/2015 8.85 9.335 8.85 9.25 55,403
05/08/2015 8.45 8.96 8.45 8.8 30,582
05/07/2015 8.4 8.5 8.4 8.45 7,433
05/06/2015 8.48 8.48 8.38 8.38 536
05/05/2015 8.59 8.59 8.345 8.49 509
05/04/2015 8.74 8.74 8.395 8.395 2,897
05/01/2015 8.29 8.74 8.29 8.74 7,348
04/30/2015 8.36 8.44 7.89 8.3 3,814
04/29/2015 8.27 8.277 8.26 8.27 752
04/28/2015 8.22 8.4504 8.22 8.33 698
04/27/2015 8.05 8.24 8 8.24 5,831
04/24/2015 8.24 8.74 8.01 8.09 17,497
04/23/2015 8.75 8.7999 8.2 8.26 9,658
04/22/2015 8.41 8.78 8.41 8.51 2,694
04/21/2015 8.29 8.36 8.22 8.36 2,757
04/20/2015 8.41 8.42 8.32 8.41 4,458
04/17/2015 8.35 8.39 8.34 8.37 4,704
04/16/2015 8.919 8.919 8.36 8.44 10,871
04/15/2015 8.56 8.95 8.42 8.554 1,343
04/14/2015 8.21 9.17 8.21 8.61 33,524
04/13/2015 7.88 8.55 7.86 8.09 12,416
04/10/2015 7.94 8.1 7.76 7.93 15,081
04/09/2015 7.47 8 7.47 7.94 22,491
04/08/2015 7.61 7.65 7.28 7.28 5,473
04/07/2015 7.64 7.7 7.39 7.43 17,001
04/06/2015 7.44 7.77 7.25 7.52 12,142
04/02/2015 7.391 7.6 7.34 7.51 11,164
04/01/2015 7.28 7.4999 7.25 7.32 20,229
03/31/2015 7.09 7.94 6.89 7.35 15,984
03/30/2015 7.11 7.7227 6.96 7.02 24,036
03/27/2015 7.22 7.41 6.3818 7.3 14,633
03/26/2015 7.26 7.51 7.03 7.32 49,088
03/25/2015 7.76 7.76 7.38 7.38 12,807
03/24/2015 8 8 7.75 7.77 12,196
03/23/2015 7.98 8.1979 7.925 8.0101 16,064
03/20/2015 8.2 8.2 7.78 8.09 27,535
03/19/2015 7.95 8.36 7.9 8.2 48,103
03/18/2015 7.46 8.22 7.46 7.87 21,301
03/17/2015 7.63 7.71 7.23 7.51 23,762
03/16/2015 7.89 7.99 7.62 7.64 15,213
03/13/2015 8.09 8.09 7.82 7.93 12,699
03/12/2015 7.9 8.3999 7.78 7.92 31,859
03/11/2015 9.5 9.5 7.81 8.1 127,529
03/10/2015 9.91 9.92 9.5 9.5 3,319
03/09/2015 9.74 9.9717 9.74 9.82 4,987
03/06/2015 9.98 9.9801 9.86 9.87 3,897
03/05/2015 10.09 10.0903 9.8301 9.88 3,579
03/04/2015 10.39 10.39 9.81 10.1288 10,195
03/03/2015 9.96 10.1 9.96 10.03 5,351
03/02/2015 9.94 10.04 9.9 9.9 28,201
02/27/2015 10.01 10.02 9.915 9.94 9,801
02/26/2015 9.81 10.04 9.8 9.9 10,765
02/25/2015 10 10.012 9.91 9.91 4,161
*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?