Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(OP: MRVNY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2012 16.68 16.68 15.69 16.14 5,764 -0.35(-2.12%)
Feb 28, 2012 16.02 16.49 16.02 16.49 3,025 +0.52(+3.26%)
Feb 27, 2012 15.62 16.02 15.62 15.97 7,859 -0.19(-1.18%)
Feb 24, 2012 16.72 16.72 16.10 16.16 7,895 -0.29(-1.76%)
Feb 23, 2012 16.43 16.63 16.32 16.45 11,025 +0.04(+0.24%)
Feb 22, 2012 16.95 16.95 16.09 16.41 23,708 -0.59(-3.47%)
Feb 21, 2012 17.47 17.47 16.90 17.00 31,632 -0.10(-0.58%)
Feb 17, 2012 16.85 17.52 16.85 17.10 3,278 -0.70(-3.93%)
Feb 16, 2012 17.05 18.00 17.05 17.80 8,255 +0.55(+3.19%)
Feb 15, 2012 16.99 17.54 16.78 17.25 4,485 +0.78(+4.74%)
Feb 14, 2012 16.40 16.78 16.40 16.47 11,834 +0.06(+0.37%)
Feb 13, 2012 16.18 16.65 16.18 16.41 125,493 +0.63(+3.99%)
Feb 10, 2012 15.49 15.78 15.49 15.78 8,579 +0.27(+1.74%)
Feb 09, 2012 15.83 15.83 15.35 15.51 89,162 -0.64(-3.96%)
Feb 08, 2012 16.66 16.85 16.05 16.15 18,187 -0.53(-3.18%)
Feb 07, 2012 16.81 16.98 16.48 16.68 50,083 -0.18(-1.07%)
Feb 06, 2012 17.05 17.41 16.86 16.86 13,110 +0.06(+0.36%)
Feb 03, 2012 16.62 17.05 16.62 16.80 17,952 +0.34(+2.07%)
Feb 02, 2012 15.96 16.62 15.96 16.46 27,020 +0.01(+0.06%)
Feb 01, 2012 16.25 16.45 15.93 16.45 6,294 +0.56(+3.52%)
Jan 31, 2012 16.08 16.08 15.65 15.89 6,994 +0.30(+1.92%)
Jan 30, 2012 16.23 16.36 15.57 15.59 18,091 -0.81(-4.94%)
Jan 27, 2012 16.73 17.07 16.40 16.40 10,173 -0.25(-1.50%)
Jan 26, 2012 16.47 16.80 16.47 16.65 11,529 +0.59(+3.67%)
Jan 25, 2012 15.66 16.09 15.52 16.06 5,467 +0.45(+2.88%)
Jan 24, 2012 15.56 15.76 15.51 15.61 10,204 -0.64(-3.94%)
Jan 23, 2012 15.70 16.26 15.59 16.25 63,995 +0.03(+0.18%)
Jan 20, 2012 15.85 16.22 15.85 16.22 10,287 +0.42(+2.66%)
Jan 19, 2012 15.06 15.85 15.06 15.80 9,020 +0.83(+5.54%)
Jan 18, 2012 14.50 14.97 14.40 14.97 15,774 +0.31(+2.11%)
Jan 17, 2012 13.84 14.66 13.84 14.66 42,159 +0.96(+7.01%)
Jan 13, 2012 13.76 13.81 13.50 13.70 6,857 -0.86(-5.91%)
Jan 12, 2012 14.02 14.57 14.02 14.56 6,424 +0.21(+1.46%)
Jan 11, 2012 14.13 14.35 14.11 14.35 3,389 +0.50(+3.61%)
Jan 10, 2012 13.83 14.08 13.69 13.85 9,242 +0.65(+4.92%)
Jan 09, 2012 12.96 13.20 12.96 13.20 16,175 +0.76(+6.11%)
Jan 06, 2012 12.60 12.68 12.44 12.44 3,082 -0.25(-1.97%)
Jan 05, 2012 12.91 12.92 12.69 12.69 8,083 -0.63(-4.73%)
Jan 04, 2012 13.15 13.33 12.98 13.32 2,453 +1.54(+13.07%)
Dec 30, 2011 11.40 11.80 11.40 11.78 4,493 +0.21(+1.82%)
Dec 29, 2011 11.62 11.88 11.57 11.57 21,380 +0.15(+1.31%)
Dec 28, 2011 11.83 12.04 11.42 11.42 18,277 -0.45(-3.79%)
Dec 27, 2011 11.80 12.03 11.74 11.87 16,486 +0.14(+1.19%)
Dec 23, 2011 11.60 11.73 11.40 11.73 7,055 +0.01(+0.09%)
Dec 21, 2011 11.95 11.95 11.72 11.72 4,093 -0.37(-3.06%)
Dec 20, 2011 11.89 12.42 11.89 12.09 36,136 +0.08(+0.67%)
Dec 19, 2011 12.54 12.77 12.00 12.01 11,591 -0.85(-6.61%)
Dec 16, 2011 12.59 13.01 12.59 12.86 36,710 +0.18(+1.42%)
Dec 15, 2011 12.80 12.90 12.59 12.68 47,264 +0.11(+0.88%)
Dec 14, 2011 12.54 12.66 12.30 12.57 10,645 -0.23(-1.80%)
Dec 13, 2011 13.20 13.50 12.78 12.80 21,901 -0.27(-2.07%)
Dec 12, 2011 13.38 13.38 12.71 13.07 42,296 -0.37(-2.75%)
Dec 09, 2011 12.66 13.59 12.66 13.44 152,710 +0.65(+5.08%)
Dec 08, 2011 13.17 13.21 12.55 12.79 35,757 -0.62(-4.62%)
Dec 07, 2011 13.92 14.00 13.41 13.41 11,358 -0.78(-5.50%)
Dec 06, 2011 13.70 14.33 13.47 14.19 4,029 -0.09(-0.63%)
Dec 05, 2011 14.42 14.42 14.11 14.28 9,565 +0.58(+4.23%)
Dec 02, 2011 13.84 13.91 13.70 13.70 4,651 -0.03(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.