Quantcast

Historical Stock Prices

MAV 
$10.51
*  
0.04
0.38%
Get MAV Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading MAV now
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-AUG-2018 TO 16-NOV-2018

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.
11/16/2018 10.59 10.59 10.48 10.51 38,203
11/15/2018 10.69 10.71 10.54 10.55 67,125
11/14/2018 10.74 10.76 10.6991 10.76 79,426
11/13/2018 10.67 10.705 10.62 10.69 38,869
11/12/2018 10.51 10.7 10.51 10.63 72,519
11/09/2018 10.65 10.68 10.63 10.68 25,674
11/08/2018 10.61 10.67 10.56 10.63 62,661
11/07/2018 10.53 10.5999 10.465 10.59 46,977
11/06/2018 10.44 10.52 10.41 10.44 49,583
11/05/2018 10.39 10.44 10.36 10.39 64,764
11/02/2018 10.48 10.54 10.35 10.38 36,563
11/01/2018 10.41 10.56 10.4 10.47 96,491
10/31/2018 10.39 10.55 10.33 10.4 90,320
10/30/2018 10.28 10.37 10.22 10.37 64,432
10/29/2018 10.33 10.39 10.2901 10.3 89,044
10/26/2018 10.43 10.49 10.36 10.39 51,290
10/25/2018 10.39 10.459 10.34 10.43 161,298
10/24/2018 10.34 10.41 10.32 10.35 49,179
10/23/2018 10.36 10.38 10.27 10.34 78,070
10/22/2018 10.28 10.42 10.1775 10.3725 225,992
10/19/2018 10.34 10.35 10.25 10.28 127,831
10/18/2018 10.38 10.38 10.32 10.35 40,167
10/17/2018 10.45 10.45 10.34 10.38 84,837
10/16/2018 10.62 10.62 10.34 10.44 137,992
10/15/2018 10.52 10.65 10.5 10.61 103,049
10/12/2018 10.55 10.56 10.4606 10.56 58,473
10/11/2018 10.51 10.51 10.37 10.44 72,609
10/10/2018 10.55 10.61 10.45 10.51 86,221
10/09/2018 10.58 10.59 10.51 10.57 70,978
10/08/2018 10.62 10.62 10.439 10.48 83,906
10/05/2018 10.6 10.6 10.53 10.53 54,490
10/04/2018 10.67 10.67 10.55 10.62 70,606
10/03/2018 10.74 10.76 10.69 10.69 50,388
10/02/2018 10.71 10.77 10.71 10.77 30,277
10/01/2018 10.65 10.75 10.65 10.69 44,397
09/28/2018 10.76 10.76 10.64 10.66 52,250
09/27/2018 10.75 10.77 10.66 10.7 86,473
09/26/2018 10.73 10.75 10.69 10.72 68,556
09/25/2018 10.74 10.81 10.73 10.73 77,752
09/24/2018 10.84 10.84 10.75 10.78 56,626
09/21/2018 10.9 10.9 10.78 10.83 99,466
09/20/2018 10.92 11 10.82 10.92 80,371
09/19/2018 10.92 10.92 10.8 10.88 92,016
09/18/2018 10.85 10.86 10.79 10.86 70,947
09/17/2018 10.87 10.95 10.81 10.85 76,561
09/14/2018 11.07 11.0759 10.93 10.96 63,989
09/13/2018 11.13 11.13 11.01 11.07 124,016
09/12/2018 11.16 11.16 11.06 11.11 78,872
09/11/2018 11.15 11.15 11.1 11.13 39,736
09/10/2018 11.12 11.15 11.06 11.15 71,398
09/07/2018 11.18 11.18 11.08 11.08 129,573
09/06/2018 11.2 11.2 11.15 11.18 24,334
09/05/2018 11.24 11.24 11.15 11.175 25,066
09/04/2018 11.22 11.22 11.15 11.18 45,665
08/31/2018 11.18 11.2 11.1522 11.2 42,437
08/30/2018 11.15 11.15 11.1 11.14 28,141
08/29/2018 11.12 11.17 11.09 11.11 48,802
08/28/2018 11.2 11.24 11.12 11.12 55,454
08/27/2018 11.29 11.29 11.19 11.2 35,770
08/24/2018 11.12 11.28 11.11 11.25 83,284
08/23/2018 11.1 11.14 11.06 11.09 30,841
08/22/2018 11.08 11.08 11.04 11.05 27,989
08/21/2018 11.05 11.0955 11.02 11.04 28,579
08/20/2018 11.01 11.07 11.01 11.06 26,861
08/17/2018 11.04 11.15 11 11 42,041
08/16/2018 11.13 11.1533 11.05 11.06 65,005
*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?

Smart Portfolio