Mavenir Systems, Inc. Historical Stock Prices

MVNR 
$10.78
*  
0.17
1.6%
Get MVNR Alerts
*Delayed - data as of Oct. 23, 2014 13:51 ET  -  Find a broker to begin trading MVNR now
Exchange: NYSE
Industry: Technology
Community Rating:
View:    MVNR Real Time
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
13:51  10.68  10.945  10.60  10.78 42,900
10/22/2014 11.01 11.03 10.6 10.61 172,208
10/21/2014 10.6 11.1 10.43 11.03 110,774
10/20/2014 10.69 11.06 10.3302 10.55 140,231
10/17/2014 10.88 10.88 10.56 10.8 111,027
10/16/2014 10.19 10.81 10.1 10.71 116,205
10/15/2014 9.58 10.45 9.385 10.41 378,055
10/14/2014 10.16 10.34 9.36 9.8 273,537
10/13/2014 11.22 11.24 9.96 10.08 291,219
10/10/2014 11.36 11.6 11.0401 11.21 311,059
10/09/2014 11.78 11.78 11.3 11.46 257,423
10/08/2014 11.64 11.9 11.44 11.76 233,529
10/07/2014 11.87 11.96 11.45 11.68 207,039
10/06/2014 11.98 11.98 11.62 11.77 184,180
10/03/2014 11.88 12.21 11.78 11.97 135,613
10/02/2014 11.55 11.79 11.078 11.76 163,983
10/01/2014 12.56 12.56 11.405 11.6 363,508
09/30/2014 12.43 12.79 12.43 12.56 245,462
09/29/2014 12.48 12.624 12.09 12.4 261,055
09/26/2014 12.79 12.978 12.46 12.67 119,457
09/25/2014 13.31 13.39 12.76 12.78 150,070
09/24/2014 12.92 13.45 12.9 13.31 212,717
09/23/2014 13.06 13.33 12.31 12.94 368,668
09/22/2014 13.13 13.45 12.75 13.09 297,552
09/19/2014 13.51 13.54 12.95 13.14 246,815
09/18/2014 13.36 13.61 13.22 13.45 539,644
09/17/2014 13.27 13.42 13.115 13.34 376,962
09/16/2014 13.2 13.45 12.885 13.23 348,041
09/15/2014 12.68 13.42 12.57 13.2 582,279
09/12/2014 12.21 12.82 12.1524 12.72 226,891
09/11/2014 12.3 12.56 12 12.29 263,085
09/10/2014 12.12 12.68 11.735 12.33 317,026
09/09/2014 12.22 12.91 11.77 12.17 510,039
09/08/2014 11.98 12.192 11.81 11.97 139,100
09/05/2014 11.69 12.44 11.53 12.01 303,650
09/04/2014 11 11.75 10.9425 11.64 153,497
09/03/2014 11.11 11.17 10.75 11.03 186,971
09/02/2014 11.23 11.23 10.88 11.09 71,685
08/29/2014 11.38 11.41 11.08 11.24 243,284
08/28/2014 12.09 12.09 11.3101 11.37 109,595
08/27/2014 11.6 11.8 11.382 11.73 96,535
08/26/2014 11.1 11.78 11.1 11.59 104,954
08/25/2014 11.45 11.52 10.96 11.1 87,190
08/22/2014 11.46 11.6 11.34 11.41 53,967
08/21/2014 11.59 11.62 11.23 11.41 160,303
08/20/2014 11.69 11.88 11.25 11.53 191,615
08/19/2014 11.85 12.08 11.51 11.73 178,077
08/18/2014 11.75 12.08 11.5 11.84 329,708
08/15/2014 11.44 11.46 11.06 11.09 235,958
08/14/2014 11.26 11.58 11.05 11.32 120,252
08/13/2014 10.82 11.45 10.76 11.35 360,377
08/12/2014 10.73 10.835 10.63 10.74 111,683
08/11/2014 10.93 10.94 10.62 10.73 158,818
08/08/2014 10.63 10.796 10.47 10.53 124,088
08/07/2014 10.72 10.864 10.35 10.65 173,228
08/06/2014 10.69 10.92 10.66 10.74 159,551
08/05/2014 10.85 10.95 10.53 10.86 236,308
08/04/2014 10.84 10.9 10.67 10.86 224,780
08/01/2014 10.81 10.93 10.53 10.84 1,432,625
07/31/2014 12.45 12.535 11.07 11.29 254,677
07/30/2014 13.19 13.21 12.7 12.78 69,032
07/29/2014 12.62 13.25 12.52 13.16 184,724
07/28/2014 13.08 13.08 12.62 12.69 73,889
07/25/2014 12.92 13.25 12.75 12.99 94,966
07/24/2014 12.97 13.18 12.86 13.09 49,341
07/23/2014 12.81 13.09 12.81 13 51,383
07/22/2014 12.89 12.91 12.56 12.74 67,743
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?