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 (%)
Aug 31, 2011 16.81 17.08 16.55 17.08 14,037 +0.42(+2.52%)
Aug 30, 2011 15.80 16.68 15.80 16.66 10,080 +0.96(+6.11%)
Aug 29, 2011 14.91 15.70 14.91 15.70 3,870 +1.20(+8.28%)
Aug 26, 2011 14.54 14.78 14.30 14.50 955 -0.24(-1.63%)
Aug 25, 2011 15.14 15.14 14.44 14.74 3,196 +0.12(+0.82%)
Aug 24, 2011 15.27 15.27 14.62 14.62 3,059 -0.37(-2.47%)
Aug 23, 2011 15.02 15.02 14.49 14.99 37,173 +0.11(+0.74%)
Aug 22, 2011 15.28 15.28 14.75 14.88 4,394 -0.10(-0.67%)
Aug 19, 2011 14.66 14.98 14.66 14.98 3,494 +0.27(+1.84%)
Aug 18, 2011 14.80 14.81 14.58 14.71 6,479 -0.86(-5.52%)
Aug 17, 2011 15.30 15.57 14.89 15.57 7,301 +0.32(+2.10%)
Aug 16, 2011 15.10 15.25 15.05 15.25 6,107 +0.32(+2.14%)
Aug 15, 2011 14.64 15.25 14.64 14.93 6,023 +0.13(+0.88%)
Aug 12, 2011 14.63 14.80 14.23 14.80 8,094 +0.33(+2.28%)
Aug 11, 2011 14.15 15.16 14.09 14.47 5,554 -0.05(-0.34%)
Aug 10, 2011 13.38 14.52 13.38 14.52 11,746 +0.77(+5.60%)
Aug 09, 2011 12.55 13.75 12.14 13.75 54,402 +1.26(+10.09%)
Aug 08, 2011 12.55 12.56 11.35 12.49 17,718 -0.97(-7.21%)
Aug 05, 2011 13.30 13.46 12.34 13.46 23,741 +0.93(+7.42%)
Aug 04, 2011 13.47 13.47 12.53 12.53 45,886 -1.44(-10.31%)
Aug 03, 2011 14.05 14.05 13.55 13.97 10,159 -0.38(-2.65%)
Aug 02, 2011 14.86 14.92 14.34 14.35 6,669 -0.48(-3.24%)
Aug 01, 2011 15.50 15.55 14.79 14.83 1,642 -0.44(-2.88%)
Jul 29, 2011 15.08 15.43 14.90 15.27 10,289 +0.41(+2.76%)
Jul 28, 2011 15.17 15.56 14.79 14.86 4,352 -0.44(-2.88%)
Jul 27, 2011 15.10 15.30 14.99 15.30 1,283 -0.37(-2.36%)
Jul 26, 2011 15.97 16.15 15.67 15.67 24,442 -0.40(-2.49%)
Jul 25, 2011 16.14 16.39 16.07 16.07 41,834 -0.07(-0.43%)
Jul 22, 2011 16.19 16.36 16.14 16.14 71,329 +0.42(+2.67%)
Jul 21, 2011 15.11 15.72 15.11 15.72 2,563 +1.02(+6.94%)
Jul 20, 2011 14.52 14.76 14.50 14.70 3,700 +0.04(+0.27%)
Jul 19, 2011 14.72 14.72 14.66 14.66 249 +0.26(+1.81%)
Jul 18, 2011 14.44 14.44 14.20 14.40 2,855 -0.23(-1.57%)
Jul 15, 2011 14.51 14.63 14.46 14.63 1,309 +0.18(+1.25%)
Jul 14, 2011 14.86 14.86 14.45 14.45 1,087 -0.48(-3.22%)
Jul 13, 2011 14.39 15.11 14.39 14.93 5,661 +0.47(+3.25%)
Jul 12, 2011 14.78 14.78 14.46 14.46 5,303 -0.24(-1.63%)
Jul 11, 2011 15.33 15.33 14.55 14.70 6,759 -0.82(-5.28%)
Jul 08, 2011 16.25 16.25 15.52 15.52 7,303 -0.70(-4.32%)
Jul 07, 2011 16.75 16.95 16.22 16.22 4,003 -0.37(-2.23%)
Jul 06, 2011 17.02 17.02 16.58 16.59 2,665 -0.48(-2.81%)
Jul 05, 2011 17.20 17.20 17.07 17.07 1,187 -0.63(-3.56%)
Jul 01, 2011 17.06 17.84 17.06 17.70 3,317 +0.65(+3.81%)
Jun 30, 2011 17.39 17.39 17.02 17.05 34,834 -0.45(-2.57%)
Jun 29, 2011 18.01 18.01 17.43 17.50 11,557 -0.25(-1.41%)
Jun 28, 2011 17.75 17.97 17.70 17.75 38,318 +0.21(+1.20%)
Jun 27, 2011 17.13 17.72 17.00 17.54 98,495 +0.49(+2.87%)
Jun 24, 2011 16.91 17.15 16.91 17.05 118,463 +0.11(+0.65%)
Jun 23, 2011 16.95 16.95 16.37 16.94 2,976 -0.04(-0.24%)
Jun 22, 2011 17.31 17.32 16.93 16.98 8,709 -0.69(-3.90%)
Jun 21, 2011 17.60 17.67 17.60 17.67 4,176 -0.25(-1.40%)
Jun 20, 2011 17.72 17.92 17.71 17.92 4,547 +0.39(+2.22%)
Jun 17, 2011 17.45 17.53 17.31 17.53 4,821 +0.18(+1.04%)
Jun 16, 2011 18.15 18.16 17.24 17.35 3,196 -0.55(-3.07%)
Jun 15, 2011 18.28 18.30 17.85 17.90 48,208 -0.47(-2.56%)
Jun 14, 2011 19.12 19.17 18.37 18.37 156,897 -0.55(-2.91%)
Jun 13, 2011 19.07 19.38 18.92 18.92 57,337 -0.12(-0.63%)
Jun 10, 2011 19.34 19.42 19.04 19.04 228,440 -0.58(-2.96%)
Jun 09, 2011 19.37 19.72 19.23 19.62 281,673 +0.67(+3.54%)
Jun 08, 2011 19.20 19.20 18.92 18.95 186,902 -0.05(-0.26%)
Jun 07, 2011 19.18 19.36 19.00 19.00 20,176 +0.25(+1.33%)
Jun 06, 2011 19.25 19.25 18.75 18.75 1,597 -0.40(-2.09%)
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.