Quantcast

Historical Stock Prices

MVCD 
$25.2097
*  
0.0103
0.04%
Get MVCD Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading MVCD 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 25.1 25.29 25.05 25.2097 18,097
12/13/2018 25.2 25.2847 25.2 25.22 2,212
12/12/2018 25.05 25.24 25.05 25.24 4,478
12/11/2018 25.1473 25.1473 25.1473 25.1473 347
12/10/2018 25.15 25.15 25.0301 25.1475 1,329
12/07/2018 25.0631 25.1193 25.0631 25.0995 1,284
12/06/2018 25 25.1359 25 25.065 12,451
12/04/2018 25.0789 25.1151 25.065 25.0922 986
12/03/2018 25.11 25.15 25.0434 25.1499 4,883
11/30/2018 25.1481 25.1481 25.0308 25.0552 2,162
11/29/2018 25.1 25.18 24.95 24.95 4,659
11/28/2018 25.11 25.2 24.9588 25.2 6,986
11/27/2018 25.1544 25.28 24.92 25.2188 16,526
11/26/2018 25.18 25.3 25.18 25.28 8,525
11/23/2018 25.21 25.3123 25.18 25.29 7,947
11/21/2018 25.3 25.37 25.18 25.37 12,429
11/20/2018 25.3101 25.3373 25.2934 25.33 2,376
11/19/2018 25.28 25.3999 25.2365 25.38 7,278
11/16/2018 25.26 25.38 25.26 25.3777 3,101
11/15/2018 25.46 25.46 25.24 25.34 44,469
11/14/2018 25.35 25.49 25.35 25.4639 6,059
11/13/2018 25.36 25.44 25.3 25.3922 5,912
11/12/2018 25.47 25.47 25.34 25.34 4,349
11/09/2018 25.33 25.4999 25.32 25.4999 2,201
11/08/2018 25.33 25.4609 25.33 25.4033 1,198
11/07/2018 25.47 25.4764 25.34 25.414 4,730
11/06/2018 25.4634 25.4826 25.4 25.4826 1,759
11/05/2018 25.4 25.46 25.4 25.4 2,621
11/02/2018 25.3477 25.475 25.34 25.3911 8,234
11/01/2018 25.52 25.6868 25.5084 25.515 1,351
10/31/2018 25.301 25.6221 25.301 25.566 1,985
10/30/2018 25.46 25.46 25.46 25.46 391
10/29/2018 25.48 25.48 25.4409 25.4409 762
10/26/2018 25.3326 25.47 25.3326 25.47 870
10/25/2018 25.3 25.37 25.2501 25.37 2,081
10/24/2018 25.3392 25.3522 25.3357 25.3522 721
10/23/2018 25.3027 25.3439 25.26 25.3168 2,759
10/22/2018 25.35 25.355 25.3027 25.355 1,096
10/19/2018 25.17 25.3 25.17 25.29 3,748
10/18/2018 25.3533 25.3533 25.2 25.3 2,014
10/17/2018 25.33 25.3801 25.27 25.37 2,841
10/16/2018 25.3 25.428 25.3 25.4 2,215
10/15/2018 25.4 25.45 25.2 25.44 4,165
10/12/2018 25.528 25.528 25.32 25.404 7,218
10/11/2018 25.4591 25.4591 25.4 25.415 2,044
10/10/2018 25.37 25.45 25.349 25.4435 4,579
10/09/2018 25.43 25.43 25.3036 25.3036 1,939
10/08/2018 25.423 25.4765 25.26 25.43 4,173
10/05/2018 25.477 25.477 25.4127 25.4514 1,057
10/04/2018 25.37 25.48 25.3393 25.48 3,851
10/03/2018 25.446 25.487 25.371 25.48 2,380
10/02/2018 25.44 25.46 25.37 25.37 3,568
10/01/2018 25.46 25.46 25.3792 25.3792 2,963
09/28/2018 25.43 25.49 25.31 25.38 12,331
09/27/2018 25.711 25.88 25.6 25.7 12,805
09/26/2018 25.7612 25.79 25.7612 25.79 1,137
09/25/2018 25.65 25.7676 25.65 25.7676 1,688
09/24/2018 25.77 25.77 25.642 25.642 671
09/21/2018 25.6956 25.78 25.652 25.6789 2,709
09/20/2018 25.64 25.7128 25.64 25.6525 3,008
09/19/2018 25.66 25.66 25.6301 25.6301 300
09/18/2018 25.75 25.753 25.62 25.75 4,021
09/17/2018 25.7048 25.7048 25.6999 25.6999 389
09/14/2018 25.612 25.72 25.59 25.72 1,962
*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