MRVC

MRV Communications, Inc. Historical Stock Prices

$13.3
*  
0.04
0.3%
Get MRVC Alerts
*Delayed - data as of Aug. 28, 2014  -  Find a broker to begin trading MRVC now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MRVC Pre-Market
 
 
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 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
16:00  13.25  13.38  13.165  13.30 1,295
08/28/2014 13.36 13.38 13.165 13.3 1,295
08/27/2014 13.27 13.49 13.051 13.34 17,500
08/26/2014 13.4634 13.4634 13.3 13.38 2,347
08/25/2014 13.49 13.5 13.26 13.46 5,739
08/22/2014 13.36 13.48 12.98 13.39 10,697
08/21/2014 13.4 13.5 13.03 13.48 5,660
08/20/2014 13.9 13.965 13.5 13.5 6,760
08/19/2014 14.0101 14.075 13.6611 13.99 6,710
08/18/2014 14.18 14.37 14.18 14.21 5,331
08/15/2014 14.17 14.17 14.02 14.03 3,825
08/14/2014 13.56 14.15 13.56 13.98 2,156
08/13/2014 14.12 14.23 13.84 13.84 2,500
08/12/2014 14.11 14.23 13.9425 14.13 8,546
08/11/2014 14.23 14.25 14.11 14.11 10,360
08/08/2014 14.1001 14.25 14.1001 14.13 5,838
08/07/2014 14.23 14.24 14.1001 14.12 1,789
08/06/2014 14.11 14.25 14.11 14.25 9,365
08/05/2014 14.23 14.24 13.97 13.97 1,535
08/04/2014 14.1 14.25 14.1 14.25 9,376
08/01/2014 14.1 14.3 14.01 14.29 21,378
07/31/2014 14.19 14.28 14.13 14.24 11,798
07/30/2014 14.1 14.325 14.09 14.32 16,578
07/29/2014 14.1 14.2 14.1 14.17 20,653
07/28/2014 14.1501 14.23 14.0466 14.05 16,694
07/25/2014 14.12 14.3 14.06 14.14 17,014
07/24/2014 14.2 14.48 14.05 14.05 1,570
07/23/2014 14.1 14.31 14.06 14.31 26,499
07/22/2014 14.1 14.34 14.1 14.15 7,330
07/21/2014 14.2 14.55 14.05 14.2 7,696
07/18/2014 14.15 14.26 14.139 14.2 17,038
07/17/2014 14.01 14.06 14 14 6,585
07/16/2014 14.19 14.25 13.95 14.2 16,491
07/15/2014 13.65 14.19 13.65 14.19 5,268
07/14/2014 14.05 14.05 13.62 14.03 17,022
07/11/2014 14.06 14.23 14.04 14.04 4,865
07/10/2014 14.12 14.46 14 14.19 15,669
07/09/2014 14.065 14.23 14.065 14.2 3,585
07/08/2014 14.21 14.29 14 14.02 18,685
07/07/2014 14.08 14.485 13.825 14.07 7,085
07/03/2014 14.1 14.1 13.81 13.81 5,472
07/02/2014 14.199 14.2 13.57 13.89 14,133
07/01/2014 13.56 14.18 13.56 14.17 4,601
06/30/2014 13.54 13.989 13.41 13.9 4,627
06/27/2014 13.75 14.2 13.23 13.69 16,566
06/26/2014 13.5 13.9 13.1 13.86 14,386
06/25/2014 13.29 13.7 12.95 13.69 26,152
06/24/2014 13.41 13.98 13.06 13.57 11,758
06/23/2014 13.3493 14.07 13.3493 13.6 5,094
06/20/2014 12.15 14.42 12.15 13.48 224,413
06/19/2014 14.59 14.9 14.17 14.47 33,516
06/18/2014 14.03 15.31 13.85 14.325 24,249
06/17/2014 14.8 14.8 14.17 14.32 16,561
06/16/2014 14.2 15 14.11 15 46,366
06/13/2014 14.47 14.5 14.1 14.37 22,267
06/12/2014 14.3 14.99 14.06 14.5 42,321
06/11/2014 14.71 14.75 13.855 14.69 13,485
06/10/2014 14.75 14.96 14 14.35 27,825
06/09/2014 14.62 14.8 14.1572 14.75 14,097
06/06/2014 14.97 14.97 14.002 14.45 10,550
06/05/2014 14.15 15 13.35 14.2 18,545
06/04/2014 13.34 14.4 13.0485 14.4 20,599
06/03/2014 12.54 14.46 12.54 13.455 10,180
06/02/2014 12.8072 13.32 12.3801 13.32 16,936
05/30/2014 12.68 12.91 12.655 12.81 1,532
05/29/2014 12.95 13 12.35 12.35 3,407
05/28/2014 12.78 12.95 12.0301 12.25 3,611
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?