Historical Stock Prices

MVF 
$10.57
*  
0.07
0.66%
Get MVF Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading MVF now
Exchange:AMEX

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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 10.64 10.67 10.57 10.57 79,734
09/22/2016 10.62 10.68 10.58 10.64 110,061
09/21/2016 10.52 10.59 10.47 10.57 138,082
09/20/2016 10.59 10.61 10.51 10.52 98,223
09/19/2016 10.49 10.58 10.4899 10.58 42,121
09/16/2016 10.5 10.5 10.41 10.46 201,300
09/15/2016 10.54 10.6 10.47 10.52 237,725
09/14/2016 10.57 10.6399 10.52 10.5752 168,717
09/13/2016 10.74 10.75 10.56 10.5703 99,495
09/12/2016 10.69 10.825 10.62 10.78 84,360
09/09/2016 10.81 10.81 10.67 10.67 72,772
09/08/2016 10.94 10.94 10.87 10.9 100,809
09/07/2016 10.91 10.95 10.88 10.95 77,363
09/06/2016 10.77 10.95 10.77 10.87 89,873
09/02/2016 10.83 10.83 10.75 10.81 59,842
09/01/2016 10.75 10.82 10.75 10.78 73,267
08/31/2016 10.77 10.8 10.75 10.77 64,635
08/30/2016 10.82 10.82 10.77 10.81 35,387
08/29/2016 10.8 10.82 10.77 10.82 87,811
08/26/2016 10.86 10.86 10.75 10.76 59,398
08/25/2016 10.87 10.8796 10.81 10.87 81,980
08/24/2016 10.89 10.9 10.84 10.84 59,740
08/23/2016 10.94 10.95 10.87 10.88 60,650
08/22/2016 10.93 10.95 10.87 10.95 81,880
08/19/2016 10.93 10.96 10.87 10.88 75,314
08/18/2016 10.9 10.97 10.89 10.9 197,218
08/17/2016 10.9 10.9 10.82 10.9 46,689
08/16/2016 10.94 10.94 10.83 10.9 128,038
08/15/2016 10.93 10.93 10.88 10.88 49,218
08/12/2016 11.04 11.05 10.87 10.93 150,630
08/11/2016 11.08 11.08 10.99 10.99 46,644
08/10/2016 11.05 11.1 11.0499 11.09 78,585
08/09/2016 10.99 11.04 10.99 11 28,265
08/08/2016 11 11.05 10.971 11.01 31,951
08/05/2016 11.08 11.08 10.97 10.98 52,657
08/04/2016 11.08 11.13 11.03 11.06 64,622
08/03/2016 11 11.11 10.98 11.11 43,019
08/02/2016 10.97 11.03 10.92 11.01 104,965
08/01/2016 11.05 11.08 10.961 10.99 77,729
07/29/2016 11 11.0639 11 11.03 56,969
07/28/2016 11.07 11.08 10.98 11.04 54,890
07/27/2016 11 11.06 10.995 11 36,445
07/26/2016 10.99 11.05 10.97 11.03 79,260
07/25/2016 10.97 11.01 10.95 10.95 28,139
07/22/2016 10.98 11.008 10.944 10.98 30,074
07/21/2016 10.97 10.99 10.95 10.96 44,071
07/20/2016 10.97 10.97 10.91 10.97 85,581
07/19/2016 10.95 10.95 10.85 10.91 80,698
07/18/2016 10.77 10.93 10.77 10.89 99,681
07/15/2016 10.55 10.81 10.55 10.77 87,597
07/14/2016 10.8 10.84 10.55 10.55 399,169
07/13/2016 10.99 11.07 10.76 10.79 280,322
07/12/2016 11.2 11.24 11.09 11.1041 136,674
07/11/2016 11.22 11.26 11.2 11.2 52,845
07/08/2016 11.21 11.26 11.18 11.26 80,172
07/07/2016 11.21 11.22 11.13 11.22 154,216
07/06/2016 11.24 11.24 11.17 11.17 118,409
07/05/2016 11.16 11.22 11.15 11.2 109,658
07/01/2016 11.13 11.16 11.09 11.15 100,717
06/30/2016 11.08 11.12 11.03 11.09 69,356
06/29/2016 11.05 11.06 10.94 11.04 101,420
06/28/2016 11.02 11.14 10.92 11.02 265,720
06/27/2016 10.97 11.08 10.93 10.98 134,202
06/24/2016 10.98 11.05 10.9 11 65,548
06/23/2016 10.96 10.96 10.89 10.93 54,232
*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?