Quantcast

Historical Stock Prices

(ETF)
MVIN 
$42.4254
*  
0.4355
1.02%
Get MVIN Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading MVIN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 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 22-DEC-2018 TO 22-MAR-2019

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.
03/22/2019 42.4075 42.4254 42.4075 42.4254 500
03/21/2019 42.7368 42.8609 42.7368 42.8609 334
03/20/2019 42.62 42.7521 42.47 42.7521 1,090
03/19/2019 42.8199 42.8199 42.7384 42.7384 3,224
03/18/2019 42.662 42.7277 42.662 42.7277 487
03/15/2019 42.53 42.619 42.484 42.5633 7,767
03/14/2019 42.3938 42.3938 42.3938 42.3938 00
03/13/2019 42.32 42.3938 42.32 42.3938 453
03/12/2019 42.1565 42.1565 42.1052 42.1344 770
03/11/2019 41.8553 41.8553 41.8553 41.8553 00
03/08/2019 41.7629 41.8553 41.7629 41.8553 600
03/07/2019 42.0404 42.0404 42.0404 42.0404 00
03/06/2019 42.0472 42.0472 42.0404 42.0404 1,000
03/05/2019 42.1655 42.1655 42.1655 42.1655 395
03/04/2019 42.02 42.0946 41.9597 42.0946 1,212
03/01/2019 42.23 42.2568 42.23 42.2568 406
02/28/2019 42.2401 42.2663 42.24 42.2483 727
02/27/2019 42.25 42.2806 42.25 42.2806 113
02/26/2019 42.39 42.4652 42.37 42.4652 308
02/25/2019 42.3247 42.3247 42.3247 42.3247 06
02/22/2019 42.25 42.25 42.2477 42.2477 405
02/21/2019 42.1309 42.1309 42.0875 42.0875 667
02/20/2019 42.275 42.275 42.1748 42.1748 316
02/19/2019 42.2 42.2 42.106 42.106 1,400
02/15/2019 41.8698 41.9864 41.8698 41.9864 1,211
02/14/2019 41.5098 41.5098 41.5098 41.5098 67
02/13/2019 41.5449 41.5449 41.5449 41.5449 18
02/12/2019 41.5656 41.5656 41.5656 41.5656 09
02/11/2019 41.42 41.42 41.3599 41.3713 5,424
02/08/2019 41.3499 41.4607 41.3499 41.4607 1,453
02/07/2019 41.435 41.5051 41.42 41.5051 611
02/06/2019 41.915 41.92 41.8423 41.8423 650
02/05/2019 42.1099 42.1499 42.0307 42.1131 6,773
02/04/2019 41.8159 41.8159 41.8159 41.8159 00
02/01/2019 41.8159 41.8159 41.8159 41.8159 00
01/31/2019 41.69 41.8159 41.69 41.8159 185
01/30/2019 41.44 41.7601 41.44 41.7601 566
01/29/2019 41.5409 41.5409 41.487 41.487 223
01/28/2019 41.15 41.2826 41.15 41.2826 210
01/25/2019 41.38 41.38 41.378 41.378 103
01/24/2019 41.09 41.136 41.06 41.136 406
01/23/2019 41.1266 41.1266 40.9715 41.0771 1,760
01/22/2019 41.0574 41.0574 40.9129 40.9129 832
01/18/2019 41.4 41.4 41.32 41.363 2,044
01/17/2019 40.86 41.1758 40.86 41.1758 393
01/16/2019 40.97 41.0667 40.97 41.0667 750
01/15/2019 40.9147 40.9147 40.9147 40.9147 25
01/14/2019 40.8917 40.8917 40.8917 40.8917 35
01/11/2019 40.98 41.07 40.98 41.0509 409
01/10/2019 41.2 41.2 41.04 41.1752 601
01/09/2019 40.8 40.8821 40.8 40.8821 845
01/08/2019 40.43 40.59 40.43 40.524 5,726
01/07/2019 40.33 40.51 40.33 40.44 53,782
01/04/2019 39.98 40.292 39.98 40.292 1,023
01/03/2019 39.42 39.42 39.18 39.339 2,360
01/02/2019 39.34 39.4252 39.34 39.4252 201
12/31/2018 39.54 39.54 39.27 39.33 16,500
12/28/2018 39.5024 39.5024 39.26 39.4084 16,002
12/27/2018 38.9548 39.3499 38.7976 39.3499 4,232
12/26/2018 38.81 39.77 38.8 39.66 11,898
12/24/2018 38.72 38.72 38.4623 38.4623 300
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for MVIN



Research Brokers before you trade

Want to trade FX?

Smart Portfolio