MRV Communications Inc (MRVC) Exchange: OTCMKTS
Data as of May 9, 2025
$9.98 ($-0.01) -0.05%
MRV Communications Inc - Daily Information
Click for more stock information on MRV Communications Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.98 |
| Previous Close | $9.98 |
| High | $9.98 |
| Low | $9.98 |
| Adjusted Open | $9.98 |
| Previous Adjusted Close | $9.98 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.98 |
About MRV Communications Inc (MRVC)
DELISTED - MRV Communications, Inc. provides optical communications network infrastructure equipment and services to multinational telecommunications operators, local municipalities, cable multiple system operators, corporate and consumer high speed Internet service providers, content delivery network operators, and data storage and cloud computing providers worldwide. It operates in two segments, Network Equipment and Network Integration. The Network Equipment segment offers optical communications network infrastructure equipment and services that enable access, transport, aggregation, and management of various communications traffic for fixed line, cable, content delivery, cloud-based, and mobile communications networks leveraging direct and channel sales through third party channel partners. This segment also provides fiber optic modules for the fiber-optic communication industry; integrated access solutions to the fiber optic and Ethernet markets and aggregation devices; optical transport solutions; and infrastructure management solutions. The Network Integration segment offers end-to-end solutions, including consulting, installation, and support and managed services for fixed line, cable, and mobile communications networks; and supplies a range of communications equipment, as well as provides telecommunications solutions consisting of network infrastructure, unified communications, mobility and wireless, network security, cloud computing services, managed call center services, network integration, and optimization serving the Italian market. MRV Communications, Inc. markets and sells its products through direct sales force, manufacturers' representatives, value-added-resellers, distributors, and systems integrators. The company was formerly known as MRV Technologies, Inc. and changed its name to MRV Communications, Inc. in April 1992. MRV Communications, Inc. was founded in 1988 and is headquartered in Chatsworth, California.
Invest in MRV Communications Inc (MRVC)
Historical Stock Data for MRV Communications Inc (MRVC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-08-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2017-08-14 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 2,274 |
| 2017-08-11 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 9,681 |
| 2017-08-10 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 10,780 |
| 2017-08-09 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 7,548 |
| 2017-08-08 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 132,156 |
| 2017-08-07 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 62,784 |
| 2017-08-04 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 24,684 |
| 2017-08-03 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 43,738 |
| 2017-08-02 | $9.95 | $10.00 | $9.90 | $9.95 | $9.95 | 132,129 |
| 2017-08-01 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 140,185 |
| 2017-07-31 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 117,940 |
| 2017-07-28 | $9.90 | $9.95 | $9.85 | $9.95 | $9.95 | 51,856 |
| 2017-07-27 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 10,709 |
| 2017-07-26 | $9.95 | $9.95 | $9.85 | $9.90 | $9.90 | 5,275 |
| 2017-07-25 | $9.85 | $9.95 | $9.85 | $9.90 | $9.90 | 18,515 |
| 2017-07-24 | $9.90 | $9.95 | $9.85 | $9.85 | $9.85 | 17,197 |
| 2017-07-21 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 22,273 |
| 2017-07-20 | $9.90 | $9.95 | $9.85 | $9.85 | $9.85 | 54,177 |
| 2017-07-19 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 26,920 |
| 2017-07-18 | $9.85 | $9.95 | $9.85 | $9.95 | $9.95 | 38,113 |
| 2017-07-17 | $9.85 | $9.95 | $9.80 | $9.85 | $9.85 | 66,630 |
| 2017-07-14 | $9.85 | $9.95 | $9.85 | $9.90 | $9.90 | 65,044 |
| 2017-07-13 | $9.85 | $9.95 | $9.80 | $9.90 | $9.90 | 7,293 |
| 2017-07-12 | $9.85 | $9.95 | $9.75 | $9.85 | $9.85 | 114,156 |
| 2017-07-11 | $9.90 | $9.95 | $9.85 | $9.85 | $9.85 | 81,083 |
| 2017-07-10 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 34,341 |
| 2017-07-07 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 68,458 |
| 2017-07-06 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 61,709 |
| 2017-07-05 | $9.90 | $10.10 | $9.90 | $9.90 | $9.90 | 116,980 |
| 2017-07-03 | $10.00 | $10.00 | $9.85 | $9.90 | $9.90 | 435,214 |
| 2017-06-30 | $9.59 | $10.00 | $9.48 | $9.85 | $9.85 | 6,944 |
| 2017-06-29 | $9.65 | $9.86 | $9.65 | $9.75 | $9.75 | 2,901 |
| 2017-06-28 | $9.75 | $9.81 | $9.39 | $9.75 | $9.75 | 10,119 |
| 2017-06-27 | $9.60 | $9.93 | $9.59 | $9.93 | $9.93 | 9,631 |
| 2017-06-26 | $9.17 | $9.71 | $9.17 | $9.60 | $9.60 | 10,073 |
| 2017-06-23 | $9.00 | $9.79 | $9.00 | $9.25 | $9.25 | 2,832 |
| 2017-06-22 | $9.15 | $9.55 | $8.85 | $9.45 | $9.45 | 2,897 |
| 2017-06-21 | $9.40 | $9.40 | $9.15 | $9.15 | $9.15 | 8,373 |
| 2017-06-20 | $9.30 | $9.70 | $9.20 | $9.55 | $9.55 | 1,281 |
| 2017-06-19 | $9.25 | $9.49 | $9.20 | $9.49 | $9.49 | 2,662 |
| 2017-06-16 | $9.20 | $9.35 | $9.17 | $9.35 | $9.35 | 3,327 |
| 2017-06-15 | $9.60 | $9.90 | $9.20 | $9.20 | $9.20 | 839 |
| 2017-06-14 | $9.55 | $9.75 | $9.48 | $9.60 | $9.60 | 4,051 |
| 2017-06-13 | $9.75 | $9.75 | $9.68 | $9.75 | $9.75 | 837 |
| 2017-06-12 | $10.20 | $10.50 | $9.53 | $9.85 | $9.85 | 8,594 |
| 2017-06-09 | $8.81 | $10.14 | $8.81 | $10.10 | $10.10 | 43,887 |
| 2017-06-08 | $8.60 | $9.85 | $8.60 | $9.65 | $9.65 | 45,474 |
| 2017-06-07 | $8.70 | $8.75 | $8.40 | $8.48 | $8.48 | 6,062 |
| 2017-06-06 | $8.65 | $8.70 | $8.50 | $8.65 | $8.65 | 2,677 |
| 2017-06-05 | $8.64 | $8.81 | $8.10 | $8.55 | $8.55 | 13,472 |
| 2017-06-02 | $9.00 | $9.00 | $8.80 | $8.95 | $8.95 | 7,236 |
| 2017-06-01 | $8.85 | $9.00 | $8.85 | $8.90 | $8.90 | 2,894 |
| 2017-05-31 | $8.85 | $8.95 | $8.75 | $8.95 | $8.95 | 676 |
| 2017-05-30 | $8.60 | $8.95 | $8.60 | $8.95 | $8.95 | 417 |
| 2017-05-26 | $8.90 | $9.00 | $8.85 | $8.85 | $8.85 | 3,753 |
| 2017-05-25 | $8.75 | $8.87 | $8.70 | $8.75 | $8.75 | 7,019 |
| 2017-05-24 | $8.90 | $8.95 | $8.85 | $8.85 | $8.85 | 1,313 |
| 2017-05-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 264 |
| 2017-05-22 | $8.85 | $9.00 | $8.85 | $9.00 | $9.00 | 14,095 |
| 2017-05-19 | $8.70 | $8.75 | $8.70 | $8.75 | $8.75 | 564 |
| 2017-05-18 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 332 |
| 2017-05-17 | $8.75 | $8.90 | $8.60 | $8.60 | $8.60 | 5,016 |
| 2017-05-16 | $8.80 | $9.00 | $8.69 | $8.90 | $8.90 | 7,552 |
| 2017-05-15 | $8.59 | $9.00 | $8.59 | $9.00 | $9.00 | 16,100 |
| 2017-05-12 | $8.95 | $9.00 | $8.50 | $8.55 | $8.55 | 16,349 |
| 2017-05-11 | $9.30 | $9.30 | $8.95 | $9.00 | $9.00 | 1,764 |
| 2017-05-10 | $9.50 | $9.50 | $9.15 | $9.25 | $9.25 | 6,038 |
| 2017-05-09 | $9.70 | $9.70 | $9.40 | $9.40 | $9.40 | 1,394 |
| 2017-05-08 | $9.70 | $9.80 | $9.50 | $9.50 | $9.50 | 9,555 |
| 2017-05-05 | $9.61 | $9.85 | $9.61 | $9.85 | $9.85 | 6,322 |
| 2017-05-04 | $10.45 | $10.50 | $9.80 | $9.80 | $9.80 | 10,080 |
| 2017-05-03 | $9.90 | $10.39 | $9.75 | $10.30 | $10.30 | 2,224 |
| 2017-05-02 | $9.85 | $10.20 | $9.85 | $10.15 | $10.15 | 5,154 |
| 2017-05-01 | $9.50 | $9.77 | $9.40 | $9.75 | $9.75 | 11,093 |
| 2017-04-28 | $9.45 | $9.55 | $9.45 | $9.50 | $9.50 | 2,381 |
| 2017-04-27 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 235 |
| 2017-04-26 | $9.50 | $9.55 | $9.46 | $9.55 | $9.55 | 8,494 |
| 2017-04-25 | $9.66 | $9.66 | $9.50 | $9.50 | $9.50 | 664 |
| 2017-04-24 | $9.45 | $9.65 | $9.45 | $9.55 | $9.55 | 11,687 |
| 2017-04-21 | $9.45 | $9.55 | $9.40 | $9.55 | $9.55 | 5,683 |
| 2017-04-20 | $9.60 | $9.65 | $9.40 | $9.50 | $9.50 | 7,181 |
| 2017-04-19 | $9.65 | $9.65 | $9.60 | $9.60 | $9.60 | 983 |
| 2017-04-18 | $9.70 | $9.85 | $9.60 | $9.65 | $9.65 | 6,664 |
| 2017-04-17 | $9.90 | $9.90 | $9.50 | $9.65 | $9.65 | 7,685 |
| 2017-04-13 | $9.95 | $10.15 | $9.90 | $9.90 | $9.90 | 6,176 |
| 2017-04-12 | $9.95 | $10.05 | $9.95 | $10.00 | $10.00 | 1,960 |
| 2017-04-11 | $10.10 | $10.20 | $9.95 | $9.95 | $9.95 | 1,909 |
| 2017-04-10 | $10.20 | $10.25 | $10.10 | $10.25 | $10.25 | 898 |
| 2017-04-07 | $10.28 | $10.55 | $9.95 | $10.30 | $10.30 | 16,503 |
| 2017-04-06 | $10.40 | $10.40 | $10.10 | $10.35 | $10.35 | 5,847 |
| 2017-04-05 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 748 |
| 2017-04-04 | $10.35 | $10.50 | $10.25 | $10.25 | $10.25 | 5,201 |
| 2017-04-03 | $10.50 | $10.55 | $10.14 | $10.35 | $10.35 | 5,560 |
| 2017-03-31 | $10.67 | $10.67 | $10.50 | $10.55 | $10.55 | 806 |
| 2017-03-30 | $10.60 | $10.65 | $10.15 | $10.20 | $10.20 | 7,654 |
| 2017-03-29 | $10.60 | $10.70 | $10.55 | $10.70 | $10.70 | 2,690 |
| 2017-03-28 | $10.25 | $10.65 | $10.25 | $10.65 | $10.65 | 1,728 |
| 2017-03-27 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 118 |
| 2017-03-24 | $10.60 | $10.60 | $10.35 | $10.40 | $10.40 | 4,253 |
| 2017-03-23 | $10.50 | $10.70 | $10.27 | $10.50 | $10.50 | 2,142 |
| 2017-03-22 | $10.80 | $10.81 | $10.24 | $10.70 | $10.70 | 12,950 |
| 2017-03-21 | $10.80 | $10.95 | $10.15 | $10.80 | $10.80 | 6,902 |
| 2017-03-20 | $10.85 | $10.95 | $10.71 | $10.85 | $10.85 | 5,583 |
| 2017-03-17 | $10.95 | $10.95 | $10.65 | $10.80 | $10.80 | 10,046 |
| 2017-03-16 | $10.45 | $10.75 | $10.20 | $10.55 | $10.55 | 9,402 |
| 2017-03-15 | $10.23 | $10.43 | $10.05 | $10.15 | $10.15 | 25,728 |
| 2017-03-14 | $10.10 | $10.35 | $10.10 | $10.25 | $10.25 | 13,071 |
| 2017-03-13 | $10.25 | $10.45 | $9.90 | $10.20 | $10.20 | 40,466 |
| 2017-03-10 | $7.85 | $10.48 | $7.85 | $10.15 | $10.15 | 269,525 |
| 2017-03-09 | $7.30 | $7.30 | $7.05 | $7.05 | $7.05 | 12,088 |
| 2017-03-08 | $7.10 | $7.40 | $7.10 | $7.30 | $7.30 | 1,511 |
| 2017-03-07 | $7.20 | $7.20 | $7.05 | $7.10 | $7.10 | 8,428 |
| 2017-03-06 | $7.30 | $7.35 | $7.16 | $7.31 | $7.31 | 6,959 |
| 2017-03-03 | $7.40 | $7.45 | $7.20 | $7.45 | $7.45 | 4,792 |
| 2017-03-02 | $7.75 | $7.75 | $7.31 | $7.40 | $7.40 | 15,020 |
| 2017-03-01 | $7.80 | $7.85 | $7.70 | $7.70 | $7.70 | 7,037 |
| 2017-02-28 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 7,466 |
| 2017-02-27 | $7.85 | $7.90 | $7.70 | $7.90 | $7.90 | 13,394 |
| 2017-02-24 | $7.90 | $8.05 | $7.90 | $7.90 | $7.90 | 9,135 |
| 2017-02-23 | $8.05 | $8.15 | $8.00 | $8.05 | $8.05 | 2,331 |
| 2017-02-22 | $8.25 | $8.25 | $8.05 | $8.05 | $8.05 | 13,535 |
| 2017-02-21 | $7.95 | $8.25 | $7.95 | $8.25 | $8.25 | 3,527 |
| 2017-02-17 | $7.90 | $8.00 | $7.90 | $7.95 | $7.95 | 15,452 |
| 2017-02-16 | $7.90 | $7.95 | $7.90 | $7.90 | $7.90 | 3,883 |
| 2017-02-15 | $8.01 | $8.15 | $8.01 | $8.15 | $8.15 | 1,500 |
| 2017-02-14 | $7.81 | $8.05 | $7.81 | $8.05 | $8.05 | 2,390 |
| 2017-02-13 | $8.15 | $8.35 | $7.95 | $8.05 | $8.05 | 5,495 |
| 2017-02-10 | $7.95 | $8.10 | $7.95 | $8.10 | $8.10 | 6,493 |
| 2017-02-09 | $8.05 | $8.10 | $7.85 | $8.10 | $8.10 | 8,004 |
| 2017-02-08 | $7.95 | $8.00 | $7.95 | $8.00 | $8.00 | 1,318 |
| 2017-02-07 | $7.95 | $8.20 | $7.95 | $7.95 | $7.95 | 1,419 |
| 2017-02-06 | $8.05 | $8.10 | $7.95 | $8.00 | $8.00 | 2,615 |
| 2017-02-03 | $8.30 | $8.30 | $8.00 | $8.15 | $8.15 | 3,180 |
| 2017-02-02 | $8.25 | $8.25 | $7.95 | $8.25 | $8.25 | 2,495 |
| 2017-02-01 | $8.35 | $8.45 | $7.95 | $8.15 | $8.15 | 3,441 |
| 2017-01-31 | $8.20 | $8.30 | $8.20 | $8.28 | $8.28 | 1,010 |
| 2017-01-30 | $8.15 | $8.20 | $7.95 | $8.10 | $8.10 | 2,193 |
| 2017-01-27 | $8.10 | $8.15 | $8.10 | $8.15 | $8.15 | 1,591 |
| 2017-01-26 | $8.00 | $8.05 | $7.95 | $8.00 | $8.00 | 5,934 |
| 2017-01-25 | $7.90 | $8.00 | $7.90 | $8.00 | $8.00 | 3,183 |
| 2017-01-24 | $7.70 | $7.85 | $7.65 | $7.85 | $7.85 | 1,979 |
| 2017-01-23 | $7.70 | $7.80 | $7.65 | $7.80 | $7.80 | 1,330 |
| 2017-01-20 | $7.65 | $7.85 | $7.65 | $7.75 | $7.75 | 1,150 |
| 2017-01-19 | $7.83 | $7.85 | $7.65 | $7.70 | $7.70 | 2,608 |
| 2017-01-18 | $7.80 | $7.85 | $7.66 | $7.80 | $7.80 | 1,881 |
| 2017-01-17 | $7.80 | $7.90 | $7.80 | $7.85 | $7.85 | 1,359 |
| 2017-01-13 | $7.80 | $7.90 | $7.65 | $7.80 | $7.80 | 4,229 |
| 2017-01-12 | $7.75 | $7.90 | $7.65 | $7.90 | $7.90 | 4,295 |
| 2017-01-11 | $7.90 | $7.95 | $7.85 | $7.85 | $7.85 | 1,452 |
| 2017-01-10 | $8.23 | $8.23 | $7.70 | $7.90 | $7.90 | 6,856 |
| 2017-01-09 | $7.90 | $8.10 | $7.70 | $7.80 | $7.80 | 4,064 |
| 2017-01-06 | $7.93 | $8.05 | $7.93 | $8.00 | $8.00 | 2,173 |
| 2017-01-05 | $8.05 | $8.15 | $8.05 | $8.05 | $8.05 | 1,813 |
| 2017-01-04 | $8.09 | $8.20 | $8.09 | $8.10 | $8.10 | 3,691 |
| 2017-01-03 | $8.05 | $8.30 | $7.71 | $7.95 | $7.95 | 7,161 |
| 2016-12-30 | $8.05 | $8.15 | $7.90 | $8.15 | $8.15 | 17,051 |
| 2016-12-29 | $8.00 | $8.15 | $8.00 | $8.10 | $8.10 | 14,519 |
| 2016-12-28 | $8.10 | $8.20 | $8.00 | $8.10 | $8.10 | 9,669 |
| 2016-12-27 | $7.85 | $8.20 | $7.71 | $8.20 | $8.20 | 4,482 |
| 2016-12-23 | $7.70 | $8.10 | $7.70 | $7.95 | $7.95 | 4,127 |
| 2016-12-22 | $7.75 | $7.80 | $7.75 | $7.80 | $7.80 | 2,346 |
| 2016-12-21 | $7.80 | $7.85 | $7.75 | $7.76 | $7.76 | 2,923 |
| 2016-12-20 | $7.90 | $8.15 | $7.85 | $7.85 | $7.85 | 6,046 |
| 2016-12-19 | $7.87 | $8.05 | $7.75 | $8.00 | $8.00 | 5,419 |
| 2016-12-16 | $7.70 | $8.21 | $7.70 | $8.00 | $8.00 | 14,073 |
| 2016-12-15 | $7.75 | $7.80 | $7.75 | $7.76 | $7.76 | 2,355 |
| 2016-12-14 | $7.77 | $7.85 | $7.75 | $7.80 | $7.80 | 1,958 |
| 2016-12-13 | $7.81 | $8.05 | $7.81 | $7.90 | $7.90 | 5,930 |
| 2016-12-12 | $8.30 | $8.30 | $7.90 | $8.00 | $8.00 | 11,252 |
| 2016-12-09 | $8.65 | $8.65 | $8.30 | $8.35 | $8.35 | 19,007 |
| 2016-12-08 | $8.05 | $8.92 | $8.05 | $8.75 | $8.75 | 18,465 |
| 2016-12-07 | $7.98 | $8.30 | $7.86 | $8.15 | $8.15 | 8,321 |
| 2016-12-06 | $7.80 | $8.00 | $7.75 | $7.75 | $7.75 | 1,209 |
| 2016-12-05 | $7.80 | $7.95 | $7.80 | $7.90 | $7.90 | 8,970 |
| 2016-12-02 | $7.75 | $7.95 | $7.75 | $7.90 | $7.90 | 2,394 |
| 2016-12-01 | $7.87 | $7.90 | $7.80 | $7.80 | $7.80 | 38,262 |
| 2016-11-30 | $7.90 | $7.90 | $7.80 | $7.90 | $7.90 | 5,037 |
| 2016-11-29 | $7.80 | $7.90 | $7.70 | $7.90 | $7.90 | 10,345 |
| 2016-11-28 | $7.80 | $8.05 | $7.75 | $7.80 | $7.80 | 3,473 |
| 2016-11-25 | $7.85 | $7.85 | $7.80 | $7.80 | $7.80 | 1,386 |
| 2016-11-23 | $7.75 | $7.90 | $7.75 | $7.85 | $7.85 | 3,908 |
| 2016-11-22 | $7.80 | $7.90 | $7.75 | $7.85 | $7.85 | 4,754 |
| 2016-11-21 | $7.65 | $7.90 | $7.65 | $7.90 | $7.90 | 4,794 |
| 2016-11-18 | $7.75 | $7.85 | $7.70 | $7.70 | $7.70 | 3,240 |
| 2016-11-17 | $7.80 | $8.00 | $7.75 | $7.75 | $7.75 | 6,873 |
| 2016-11-16 | $8.00 | $8.00 | $7.80 | $7.85 | $7.85 | 2,519 |
| 2016-11-15 | $8.05 | $8.30 | $7.90 | $8.05 | $8.05 | 7,147 |
| 2016-11-14 | $8.35 | $8.60 | $7.85 | $8.10 | $8.10 | 20,088 |
| 2016-11-11 | $7.45 | $7.95 | $7.30 | $7.95 | $7.95 | 32,284 |
| 2016-11-10 | $7.25 | $7.65 | $7.15 | $7.30 | $7.30 | 16,795 |
| 2016-11-09 | $7.65 | $7.65 | $7.11 | $7.35 | $7.35 | 25,621 |
| 2016-11-08 | $7.65 | $7.67 | $7.18 | $7.30 | $7.30 | 28,974 |
| 2016-11-07 | $8.10 | $8.10 | $7.60 | $7.70 | $7.70 | 21,139 |
| 2016-11-04 | $9.15 | $9.15 | $7.60 | $7.90 | $7.90 | 61,457 |
| 2016-11-03 | $10.70 | $11.00 | $10.50 | $10.50 | $10.50 | 9,385 |
| 2016-11-02 | $11.00 | $11.20 | $10.55 | $10.85 | $10.85 | 9,919 |
| 2016-11-01 | $11.45 | $11.45 | $11.00 | $11.10 | $11.10 | 23,555 |
| 2016-10-31 | $11.60 | $11.95 | $11.20 | $11.40 | $11.40 | 11,380 |
| 2016-10-28 | $11.75 | $11.80 | $11.35 | $11.55 | $11.55 | 45,696 |
| 2016-10-27 | $11.50 | $11.90 | $11.40 | $11.85 | $11.85 | 5,445 |
| 2016-10-26 | $11.75 | $11.90 | $11.40 | $11.85 | $11.85 | 12,324 |
| 2016-10-25 | $11.75 | $12.20 | $11.35 | $11.75 | $11.75 | 3,440 |
| 2016-10-24 | $11.75 | $11.95 | $11.50 | $11.85 | $11.85 | 3,162 |
| 2016-10-21 | $11.50 | $11.85 | $11.40 | $11.80 | $11.80 | 13,790 |
| 2016-10-20 | $11.55 | $11.70 | $11.45 | $11.45 | $11.45 | 11,695 |
| 2016-10-19 | $11.90 | $11.90 | $11.45 | $11.75 | $11.75 | 7,846 |
| 2016-10-18 | $12.05 | $12.15 | $11.85 | $11.85 | $11.85 | 5,486 |
| 2016-10-17 | $12.00 | $12.15 | $11.95 | $12.00 | $12.00 | 1,954 |
| 2016-10-14 | $12.26 | $12.26 | $11.98 | $12.10 | $12.10 | 10,583 |
| 2016-10-13 | $12.22 | $12.32 | $12.22 | $12.24 | $12.24 | 1,743 |
| 2016-10-12 | $12.38 | $12.38 | $12.20 | $12.31 | $12.31 | 4,287 |
| 2016-10-11 | $12.66 | $12.66 | $12.10 | $12.43 | $12.43 | 4,375 |
| 2016-10-10 | $12.53 | $12.85 | $12.12 | $12.67 | $12.67 | 26,223 |
| 2016-10-07 | $12.49 | $12.68 | $12.49 | $12.68 | $12.68 | 7,973 |
| 2016-10-06 | $12.22 | $12.50 | $12.10 | $12.41 | $12.41 | 4,456 |
| 2016-10-05 | $12.13 | $12.55 | $11.90 | $12.42 | $12.42 | 86,154 |
| 2016-10-04 | $11.60 | $12.25 | $11.34 | $12.00 | $12.00 | 94,688 |
| 2016-10-03 | $11.40 | $11.78 | $11.13 | $11.69 | $11.69 | 27,415 |
| 2016-09-30 | $11.49 | $11.69 | $11.12 | $11.33 | $11.33 | 58,299 |
| 2016-09-29 | $11.20 | $11.36 | $11.12 | $11.18 | $11.18 | 43,004 |
| 2016-09-28 | $11.30 | $11.53 | $11.25 | $11.28 | $11.28 | 63,240 |
| 2016-09-27 | $11.35 | $11.54 | $11.24 | $11.29 | $11.29 | 48,088 |
| 2016-09-26 | $11.17 | $11.62 | $11.16 | $11.44 | $11.44 | 21,749 |
| 2016-09-23 | $11.68 | $11.78 | $11.45 | $11.50 | $11.50 | 24,274 |
| 2016-09-22 | $11.90 | $12.20 | $11.58 | $11.65 | $11.65 | 69,576 |
| 2016-09-21 | $11.94 | $12.03 | $11.82 | $11.86 | $11.86 | 49,032 |
| 2016-09-20 | $12.12 | $12.16 | $11.97 | $11.99 | $11.99 | 17,295 |
| 2016-09-19 | $12.09 | $12.30 | $11.82 | $12.12 | $12.12 | 16,153 |
| 2016-09-16 | $12.14 | $12.46 | $11.75 | $12.09 | $12.09 | 36,361 |
| 2016-09-15 | $12.10 | $12.48 | $12.10 | $12.14 | $12.14 | 6,268 |
| 2016-09-14 | $12.41 | $12.49 | $12.20 | $12.31 | $12.31 | 7,618 |
| 2016-09-13 | $12.41 | $12.44 | $12.21 | $12.26 | $12.26 | 8,868 |
| 2016-09-12 | $12.34 | $12.40 | $12.27 | $12.38 | $12.38 | 12,273 |
| 2016-09-09 | $12.50 | $12.50 | $12.35 | $12.37 | $12.37 | 43,910 |
| 2016-09-08 | $12.61 | $12.61 | $12.40 | $12.41 | $12.41 | 18,915 |
| 2016-09-07 | $12.60 | $12.76 | $12.24 | $12.50 | $12.50 | 35,580 |
| 2016-09-06 | $12.49 | $12.90 | $12.43 | $12.70 | $12.70 | 44,614 |
| 2016-09-02 | $12.39 | $12.50 | $12.31 | $12.45 | $12.45 | 8,644 |
| 2016-09-01 | $12.37 | $12.57 | $12.21 | $12.21 | $12.21 | 7,819 |
| 2016-08-31 | $12.52 | $12.60 | $12.25 | $12.45 | $12.45 | 9,122 |
| 2016-08-30 | $12.30 | $12.59 | $12.08 | $12.46 | $12.46 | 8,439 |
| 2016-08-29 | $12.30 | $12.49 | $12.30 | $12.47 | $12.47 | 7,553 |
| 2016-08-26 | $12.42 | $12.59 | $11.96 | $12.40 | $12.40 | 25,114 |
| 2016-08-25 | $12.67 | $12.68 | $12.50 | $12.60 | $12.60 | 10,632 |
| 2016-08-24 | $12.70 | $12.80 | $12.50 | $12.68 | $12.68 | 27,456 |
| 2016-08-23 | $12.67 | $12.70 | $12.53 | $12.70 | $12.70 | 13,905 |
| 2016-08-22 | $12.60 | $12.68 | $12.56 | $12.63 | $12.63 | 3,260 |
| 2016-08-19 | $12.69 | $12.71 | $12.56 | $12.64 | $12.64 | 20,209 |
| 2016-08-18 | $12.57 | $12.80 | $12.57 | $12.76 | $12.76 | 6,055 |
| 2016-08-17 | $13.00 | $13.00 | $12.60 | $12.68 | $12.68 | 7,191 |
| 2016-08-16 | $12.70 | $13.03 | $12.53 | $12.95 | $12.95 | 26,777 |
| 2016-08-15 | $12.65 | $12.86 | $12.65 | $12.84 | $12.84 | 13,852 |
| 2016-08-12 | $13.09 | $13.09 | $12.50 | $12.66 | $12.66 | 10,299 |
| 2016-08-11 | $12.44 | $12.63 | $12.25 | $12.36 | $12.36 | 17,569 |
| 2016-08-10 | $12.58 | $12.58 | $12.25 | $12.30 | $12.30 | 5,428 |
| 2016-08-09 | $13.09 | $13.09 | $12.78 | $13.00 | $13.00 | 9,081 |
| 2016-08-08 | $12.10 | $13.05 | $12.10 | $12.99 | $12.99 | 21,697 |
| 2016-08-05 | $11.50 | $12.24 | $11.20 | $12.20 | $12.20 | 37,378 |
| 2016-08-04 | $11.50 | $11.60 | $11.02 | $11.48 | $11.48 | 16,203 |
| 2016-08-03 | $11.33 | $11.84 | $10.61 | $11.50 | $11.50 | 16,386 |
| 2016-08-02 | $11.25 | $11.45 | $11.24 | $11.44 | $11.44 | 1,760 |
| 2016-08-01 | $11.59 | $11.85 | $11.50 | $11.51 | $11.51 | 6,451 |
| 2016-07-29 | $11.16 | $11.97 | $11.02 | $11.87 | $11.87 | 10,385 |
| 2016-07-28 | $11.55 | $11.55 | $11.22 | $11.25 | $11.25 | 6,325 |
| 2016-07-27 | $11.34 | $11.71 | $10.70 | $11.70 | $11.70 | 3,413 |
| 2016-07-26 | $11.78 | $11.98 | $11.21 | $11.24 | $11.24 | 10,739 |
| 2016-07-25 | $11.76 | $11.95 | $11.64 | $11.72 | $11.72 | 11,242 |
| 2016-07-22 | $11.98 | $12.12 | $11.96 | $12.12 | $12.12 | 2,206 |
| 2016-07-21 | $12.10 | $12.10 | $11.95 | $11.98 | $11.98 | 2,239 |
| 2016-07-20 | $11.84 | $12.13 | $11.84 | $12.10 | $12.10 | 8,884 |
| 2016-07-19 | $11.72 | $12.13 | $11.56 | $11.82 | $11.82 | 6,185 |
| 2016-07-18 | $12.12 | $12.15 | $11.52 | $11.85 | $11.85 | 7,866 |
| 2016-07-15 | $12.24 | $12.24 | $12.07 | $12.17 | $12.17 | 6,587 |
| 2016-07-14 | $12.29 | $12.37 | $12.17 | $12.31 | $12.31 | 22,452 |
| 2016-07-13 | $11.99 | $12.35 | $11.90 | $12.26 | $12.26 | 12,961 |
| 2016-07-12 | $11.78 | $11.97 | $11.65 | $11.89 | $11.89 | 13,100 |
| 2016-07-11 | $11.72 | $11.98 | $11.59 | $11.78 | $11.78 | 22,266 |
| 2016-07-08 | $11.71 | $11.95 | $11.51 | $11.88 | $11.88 | 13,703 |
| 2016-07-07 | $11.50 | $11.83 | $11.46 | $11.58 | $11.58 | 10,945 |
| 2016-07-06 | $11.64 | $11.80 | $11.47 | $11.60 | $11.60 | 10,017 |
| 2016-07-05 | $11.27 | $11.59 | $11.18 | $11.59 | $11.59 | 17,169 |
| 2016-07-01 | $11.37 | $11.55 | $11.28 | $11.38 | $11.38 | 8,230 |
| 2016-06-30 | $11.15 | $11.44 | $10.73 | $11.30 | $11.30 | 26,859 |
| 2016-06-29 | $10.90 | $11.23 | $10.68 | $11.23 | $11.23 | 11,629 |
| 2016-06-28 | $10.95 | $11.21 | $10.59 | $10.91 | $10.91 | 7,473 |
| 2016-06-27 | $10.68 | $10.93 | $10.54 | $10.86 | $10.86 | 10,455 |
| 2016-06-24 | $10.86 | $11.18 | $10.75 | $10.92 | $10.92 | 12,097 |
| 2016-06-23 | $11.13 | $11.15 | $10.96 | $10.96 | $10.96 | 11,025 |
| 2016-06-22 | $11.25 | $11.34 | $10.97 | $11.14 | $11.14 | 19,836 |
| 2016-06-21 | $11.35 | $11.48 | $11.03 | $11.25 | $11.25 | 26,093 |
| 2016-06-20 | $11.56 | $11.67 | $11.30 | $11.30 | $11.30 | 50,516 |
| 2016-06-17 | $11.61 | $11.75 | $11.54 | $11.72 | $11.72 | 27,667 |
| 2016-06-16 | $11.63 | $11.92 | $11.37 | $11.75 | $11.75 | 46,534 |
| 2016-06-15 | $11.37 | $11.95 | $11.37 | $11.93 | $11.93 | 25,968 |
| 2016-06-14 | $11.20 | $11.58 | $11.09 | $11.27 | $11.27 | 8,528 |
| 2016-06-13 | $11.21 | $11.50 | $11.02 | $11.26 | $11.26 | 38,570 |
| 2016-06-10 | $11.19 | $11.40 | $11.03 | $11.35 | $11.35 | 30,645 |
| 2016-06-09 | $11.48 | $11.50 | $11.13 | $11.19 | $11.19 | 12,796 |
| 2016-06-08 | $11.27 | $11.58 | $11.26 | $11.58 | $11.58 | 15,308 |
| 2016-06-07 | $11.23 | $11.38 | $11.05 | $11.27 | $11.27 | 17,434 |
| 2016-06-06 | $10.93 | $11.33 | $10.85 | $11.21 | $11.21 | 12,988 |
| 2016-06-03 | $11.20 | $11.34 | $11.00 | $11.04 | $11.04 | 15,707 |
| 2016-06-02 | $10.83 | $11.30 | $10.83 | $11.30 | $11.30 | 14,366 |
| 2016-06-01 | $10.80 | $10.95 | $10.53 | $10.95 | $10.95 | 11,785 |
| 2016-05-31 | $10.76 | $10.94 | $10.64 | $10.82 | $10.82 | 10,297 |
| 2016-05-27 | $10.58 | $10.87 | $10.46 | $10.85 | $10.85 | 10,536 |
| 2016-05-26 | $10.43 | $10.64 | $10.43 | $10.50 | $10.50 | 43,322 |
| 2016-05-25 | $10.57 | $10.72 | $10.33 | $10.41 | $10.41 | 13,117 |
| 2016-05-24 | $10.59 | $10.60 | $10.49 | $10.54 | $10.54 | 12,100 |
| 2016-05-23 | $10.24 | $10.59 | $10.10 | $10.44 | $10.44 | 20,099 |
| 2016-05-20 | $10.09 | $10.24 | $10.09 | $10.16 | $10.16 | 2,040 |
| 2016-05-19 | $10.03 | $10.25 | $9.74 | $10.18 | $10.18 | 12,534 |
| 2016-05-18 | $9.71 | $10.20 | $9.40 | $10.06 | $10.06 | 22,048 |
| 2016-05-17 | $9.27 | $9.74 | $9.18 | $9.74 | $9.74 | 29,907 |
| 2016-05-16 | $9.18 | $9.40 | $9.10 | $9.28 | $9.28 | 46,521 |
| 2016-05-13 | $9.43 | $9.43 | $9.13 | $9.25 | $9.25 | 10,009 |
| 2016-05-12 | $9.34 | $9.34 | $9.11 | $9.29 | $9.29 | 10,469 |
| 2016-05-11 | $9.21 | $9.30 | $9.11 | $9.30 | $9.30 | 9,523 |
| 2016-05-10 | $9.24 | $9.36 | $9.05 | $9.24 | $9.24 | 12,922 |
| 2016-05-09 | $9.28 | $9.43 | $9.05 | $9.29 | $9.29 | 20,992 |
| 2016-05-06 | $9.61 | $9.61 | $9.08 | $9.22 | $9.22 | 41,106 |
| 2016-05-05 | $9.63 | $9.80 | $9.63 | $9.66 | $9.66 | 20,103 |
| 2016-05-04 | $9.74 | $9.89 | $9.68 | $9.80 | $9.80 | 10,926 |
| 2016-05-03 | $9.65 | $9.84 | $9.63 | $9.77 | $9.77 | 11,959 |
| 2016-05-02 | $9.88 | $9.90 | $9.61 | $9.63 | $9.63 | 78,601 |
| 2016-04-29 | $9.75 | $9.95 | $9.66 | $9.86 | $9.86 | 15,692 |
| 2016-04-28 | $9.75 | $9.95 | $9.67 | $9.78 | $9.78 | 7,805 |
| 2016-04-27 | $9.57 | $9.93 | $9.57 | $9.79 | $9.79 | 9,171 |
| 2016-04-26 | $10.43 | $10.43 | $9.50 | $9.51 | $9.51 | 7,246 |
| 2016-04-25 | $9.59 | $9.92 | $9.51 | $9.57 | $9.57 | 24,384 |
| 2016-04-22 | $9.64 | $9.93 | $9.54 | $9.72 | $9.72 | 17,310 |
| 2016-04-21 | $9.65 | $9.71 | $9.32 | $9.59 | $9.59 | 8,719 |
| 2016-04-20 | $9.57 | $9.75 | $9.43 | $9.59 | $9.59 | 20,216 |
| 2016-04-19 | $9.59 | $9.89 | $9.25 | $9.63 | $9.63 | 26,117 |
| 2016-04-18 | $9.32 | $9.73 | $9.32 | $9.53 | $9.53 | 26,914 |
| 2016-04-15 | $9.48 | $9.48 | $9.19 | $9.29 | $9.29 | 8,643 |
| 2016-04-14 | $9.28 | $9.39 | $9.23 | $9.28 | $9.28 | 16,929 |
| 2016-04-13 | $9.51 | $9.69 | $9.42 | $9.43 | $9.43 | 15,743 |
| 2016-04-12 | $9.54 | $9.67 | $9.32 | $9.52 | $9.52 | 23,927 |
| 2016-04-11 | $9.61 | $9.94 | $9.39 | $9.51 | $9.51 | 21,747 |
| 2016-04-08 | $9.15 | $9.86 | $9.15 | $9.86 | $9.86 | 16,484 |
| 2016-04-07 | $9.22 | $9.35 | $9.08 | $9.32 | $9.32 | 3,429 |
| 2016-04-06 | $9.50 | $9.55 | $9.36 | $9.43 | $9.43 | 4,221 |
| 2016-04-05 | $9.69 | $10.02 | $9.40 | $9.52 | $9.52 | 11,595 |
| 2016-04-04 | $9.20 | $9.42 | $9.20 | $9.40 | $9.40 | 9,747 |
| 2016-04-01 | $9.20 | $9.28 | $8.95 | $9.20 | $9.20 | 14,238 |
| 2016-03-31 | $9.25 | $9.41 | $9.06 | $9.06 | $9.06 | 10,085 |
| 2016-03-30 | $9.09 | $9.49 | $8.98 | $9.36 | $9.36 | 22,370 |
| 2016-03-29 | $9.25 | $9.25 | $8.88 | $8.99 | $8.99 | 13,506 |
| 2016-03-28 | $9.04 | $9.06 | $8.81 | $8.88 | $8.88 | 13,830 |
| 2016-03-24 | $8.85 | $9.04 | $8.76 | $8.79 | $8.79 | 5,673 |
| 2016-03-23 | $8.84 | $9.00 | $8.75 | $8.98 | $8.98 | 7,998 |
| 2016-03-22 | $9.03 | $9.40 | $8.87 | $8.88 | $8.88 | 9,910 |
| 2016-03-21 | $9.54 | $9.54 | $9.02 | $9.15 | $9.15 | 20,516 |
| 2016-03-18 | $9.51 | $10.99 | $9.16 | $9.46 | $9.46 | 32,620 |
| 2016-03-17 | $9.44 | $9.44 | $8.97 | $9.06 | $9.06 | 7,838 |
| 2016-03-16 | $9.18 | $9.53 | $9.09 | $9.10 | $9.10 | 30,865 |
| 2016-03-15 | $9.25 | $9.36 | $8.92 | $9.03 | $9.03 | 26,448 |
| 2016-03-14 | $9.71 | $9.71 | $9.20 | $9.33 | $9.33 | 27,979 |
| 2016-03-11 | $10.40 | $10.45 | $9.65 | $9.79 | $9.79 | 19,743 |
| 2016-03-10 | $10.30 | $10.50 | $9.82 | $9.86 | $9.86 | 27,395 |
| 2016-03-09 | $10.60 | $10.60 | $9.60 | $9.85 | $9.85 | 130,036 |
| 2016-03-08 | $11.68 | $11.98 | $11.24 | $11.24 | $11.24 | 22,470 |
| 2016-03-07 | $11.65 | $11.86 | $11.23 | $11.52 | $11.52 | 18,527 |
| 2016-03-04 | $11.75 | $12.00 | $11.66 | $11.69 | $11.69 | 6,701 |
| 2016-03-03 | $12.34 | $12.96 | $11.81 | $11.87 | $11.87 | 15,046 |
| 2016-03-02 | $12.22 | $12.51 | $12.22 | $12.36 | $12.36 | 9,963 |
| 2016-03-01 | $12.30 | $12.50 | $12.30 | $12.46 | $12.46 | 4,116 |
| 2016-02-29 | $11.80 | $12.49 | $11.80 | $12.10 | $12.10 | 10,378 |
| 2016-02-26 | $11.51 | $11.99 | $11.51 | $11.68 | $11.68 | 28,252 |
| 2016-02-25 | $11.27 | $11.78 | $11.26 | $11.40 | $11.40 | 27,050 |
| 2016-02-24 | $11.11 | $11.34 | $11.10 | $11.30 | $11.30 | 22,258 |
| 2016-02-23 | $11.18 | $11.30 | $11.04 | $11.13 | $11.13 | 8,509 |
| 2016-02-22 | $11.14 | $11.47 | $11.06 | $11.15 | $11.15 | 8,442 |
| 2016-02-19 | $11.46 | $11.46 | $10.85 | $10.93 | $10.93 | 8,773 |
| 2016-02-18 | $11.01 | $11.26 | $11.01 | $11.06 | $11.06 | 13,068 |
| 2016-02-17 | $11.07 | $11.37 | $10.98 | $11.14 | $11.14 | 18,630 |
| 2016-02-16 | $11.35 | $11.35 | $10.99 | $11.10 | $11.10 | 21,055 |
| 2016-02-12 | $10.88 | $11.40 | $10.66 | $11.30 | $11.30 | 12,745 |
| 2016-02-11 | $10.75 | $11.15 | $10.67 | $10.71 | $10.71 | 5,360 |
| 2016-02-10 | $10.83 | $11.40 | $10.80 | $10.80 | $10.80 | 4,966 |
| 2016-02-09 | $11.45 | $11.45 | $10.72 | $10.73 | $10.73 | 10,638 |
| 2016-02-08 | $11.12 | $11.17 | $10.92 | $11.09 | $11.09 | 8,563 |
| 2016-02-05 | $11.70 | $11.70 | $11.25 | $11.36 | $11.36 | 8,060 |
| 2016-02-04 | $11.82 | $11.82 | $11.50 | $11.50 | $11.50 | 7,409 |
| 2016-02-03 | $11.68 | $11.68 | $11.37 | $11.57 | $11.57 | 21,757 |
| 2016-02-02 | $11.41 | $11.61 | $11.41 | $11.59 | $11.59 | 12,541 |
| 2016-02-01 | $11.28 | $11.78 | $11.24 | $11.60 | $11.60 | 20,935 |
| 2016-01-29 | $11.62 | $11.99 | $11.00 | $11.60 | $11.60 | 13,979 |
| 2016-01-28 | $11.21 | $11.69 | $11.06 | $11.40 | $11.40 | 19,672 |
| 2016-01-27 | $11.21 | $11.28 | $10.89 | $11.19 | $11.19 | 12,983 |
| 2016-01-26 | $10.88 | $12.00 | $10.88 | $11.15 | $11.15 | 15,000 |
| 2016-01-25 | $11.33 | $11.35 | $10.84 | $10.87 | $10.87 | 14,337 |
| 2016-01-22 | $10.74 | $11.61 | $10.74 | $11.44 | $11.44 | 12,038 |
| 2016-01-21 | $10.26 | $10.61 | $10.14 | $10.61 | $10.61 | 26,134 |
| 2016-01-20 | $10.52 | $10.52 | $9.80 | $10.31 | $10.31 | 31,212 |
| 2016-01-19 | $10.45 | $10.75 | $10.26 | $10.45 | $10.45 | 23,966 |
| 2016-01-15 | $10.48 | $11.06 | $10.30 | $10.32 | $10.32 | 26,452 |
| 2016-01-14 | $10.79 | $11.20 | $10.63 | $10.73 | $10.73 | 13,768 |
| 2016-01-13 | $11.32 | $11.46 | $10.57 | $10.70 | $10.70 | 34,118 |
| 2016-01-12 | $11.37 | $11.85 | $10.81 | $10.90 | $10.90 | 8,125 |
| 2016-01-11 | $11.03 | $11.97 | $10.66 | $11.31 | $11.31 | 14,698 |
| 2016-01-08 | $11.66 | $12.06 | $10.95 | $11.00 | $11.00 | 23,004 |
| 2016-01-07 | $11.96 | $12.89 | $11.35 | $11.64 | $11.64 | 23,189 |
| 2016-01-06 | $12.75 | $12.75 | $11.77 | $11.91 | $11.91 | 38,905 |
| 2016-01-05 | $12.02 | $12.69 | $11.99 | $12.48 | $12.48 | 16,165 |
| 2016-01-04 | $12.20 | $12.99 | $11.67 | $12.08 | $12.08 | 13,753 |
| 2015-12-31 | $12.25 | $13.02 | $12.20 | $12.22 | $12.22 | 16,200 |
| 2015-12-30 | $12.27 | $12.57 | $12.16 | $12.27 | $12.27 | 17,700 |
| 2015-12-29 | $12.28 | $12.45 | $12.25 | $12.27 | $12.27 | 16,900 |
| 2015-12-28 | $12.27 | $12.36 | $12.26 | $12.27 | $12.27 | 17,600 |
| 2015-12-24 | $12.25 | $12.35 | $12.19 | $12.25 | $12.25 | 33,900 |
| 2015-12-23 | $12.34 | $12.39 | $12.24 | $12.25 | $12.25 | 12,000 |
| 2015-12-22 | $12.24 | $12.33 | $12.14 | $12.17 | $12.17 | 12,500 |
| 2015-12-21 | $12.50 | $12.50 | $12.14 | $12.34 | $12.34 | 25,800 |
| 2015-12-18 | $12.55 | $12.69 | $12.37 | $12.37 | $12.37 | 32,300 |
| 2015-12-17 | $12.66 | $12.87 | $12.40 | $12.54 | $12.54 | 12,000 |
| 2015-12-16 | $13.31 | $13.31 | $12.47 | $12.66 | $12.66 | 16,900 |
| 2015-12-15 | $12.60 | $12.98 | $12.40 | $12.79 | $12.79 | 21,400 |
| 2015-12-14 | $13.21 | $13.75 | $12.45 | $12.48 | $12.48 | 46,000 |
| 2015-12-11 | $13.39 | $13.92 | $13.05 | $13.10 | $13.10 | 24,800 |
| 2015-12-10 | $13.87 | $14.05 | $13.40 | $13.69 | $13.69 | 20,600 |
| 2015-12-09 | $14.82 | $14.82 | $13.91 | $14.06 | $14.06 | 33,600 |
| 2015-12-08 | $14.75 | $14.76 | $14.53 | $14.63 | $14.63 | 25,200 |
| 2015-12-07 | $14.67 | $15.01 | $14.67 | $14.87 | $14.87 | 14,300 |
| 2015-12-04 | $14.88 | $14.96 | $14.50 | $14.67 | $14.67 | 10,100 |
| 2015-12-03 | $14.50 | $14.90 | $14.35 | $14.50 | $14.50 | 45,200 |
| 2015-12-02 | $14.30 | $14.96 | $14.30 | $14.61 | $14.61 | 11,200 |
| 2015-12-01 | $14.32 | $14.44 | $14.18 | $14.27 | $14.27 | 8,200 |
| 2015-11-30 | $14.40 | $14.40 | $14.00 | $14.34 | $14.34 | 29,100 |
| 2015-11-27 | $14.88 | $14.88 | $13.89 | $14.40 | $14.40 | 9,200 |
| 2015-11-25 | $14.24 | $14.65 | $14.05 | $14.11 | $14.11 | 14,900 |
| 2015-11-24 | $14.06 | $14.21 | $13.96 | $14.15 | $14.15 | 6,200 |
| 2015-11-23 | $14.11 | $14.24 | $13.92 | $14.12 | $14.12 | 22,300 |
| 2015-11-20 | $14.10 | $14.26 | $13.62 | $14.08 | $14.08 | 15,100 |
| 2015-11-19 | $14.31 | $14.47 | $13.96 | $14.13 | $14.13 | 6,100 |
| 2015-11-18 | $14.47 | $14.50 | $14.33 | $14.33 | $14.33 | 14,300 |
| 2015-11-17 | $14.32 | $14.50 | $14.31 | $14.49 | $14.49 | 6,600 |
| 2015-11-16 | $14.46 | $14.50 | $14.20 | $14.50 | $14.50 | 9,400 |
| 2015-11-13 | $14.35 | $14.50 | $14.10 | $14.43 | $14.43 | 8,400 |
| 2015-11-12 | $14.41 | $14.49 | $14.35 | $14.38 | $14.38 | 7,100 |
| 2015-11-11 | $14.50 | $14.50 | $14.24 | $14.49 | $14.49 | 13,900 |
| 2015-11-10 | $14.29 | $14.50 | $14.26 | $14.40 | $14.40 | 15,200 |
| 2015-11-09 | $14.47 | $14.70 | $14.10 | $14.43 | $14.43 | 15,800 |
| 2015-11-06 | $14.66 | $14.90 | $14.01 | $14.50 | $14.50 | 22,200 |
| 2015-11-05 | $14.55 | $15.20 | $14.00 | $14.33 | $14.33 | 75,600 |
| 2015-11-04 | $12.87 | $13.20 | $12.47 | $13.08 | $13.08 | 26,400 |
| 2015-11-03 | $12.84 | $12.92 | $12.82 | $12.83 | $12.83 | 9,400 |
| 2015-11-02 | $12.48 | $12.92 | $12.47 | $12.82 | $12.82 | 6,200 |
| 2015-10-30 | $12.50 | $12.59 | $12.40 | $12.57 | $12.57 | 11,000 |
| 2015-10-29 | $12.63 | $12.66 | $12.14 | $12.47 | $12.47 | 9,600 |
| 2015-10-28 | $12.27 | $12.87 | $12.27 | $12.59 | $12.59 | 14,200 |
| 2015-10-27 | $12.98 | $12.98 | $12.01 | $12.18 | $12.18 | 17,500 |
| 2015-10-26 | $13.20 | $13.30 | $12.39 | $12.48 | $12.48 | 21,900 |
| 2015-10-23 | $13.16 | $13.77 | $13.11 | $13.12 | $13.12 | 12,600 |
| 2015-10-22 | $13.16 | $13.83 | $13.06 | $13.07 | $13.07 | 13,900 |
| 2015-10-21 | $13.31 | $13.54 | $13.01 | $13.02 | $13.02 | 20,400 |
| 2015-10-20 | $13.33 | $13.50 | $13.22 | $13.25 | $13.25 | 35,900 |
| 2015-10-19 | $13.35 | $13.75 | $13.10 | $13.27 | $13.27 | 32,700 |
| 2015-10-16 | $13.11 | $13.69 | $13.11 | $13.26 | $13.26 | 8,900 |
| 2015-10-15 | $13.45 | $13.69 | $13.12 | $13.40 | $13.40 | 35,900 |
| 2015-10-14 | $13.19 | $13.61 | $13.15 | $13.18 | $13.18 | 36,200 |
| 2015-10-13 | $14.04 | $14.04 | $13.12 | $13.18 | $13.18 | 23,900 |
| 2015-10-12 | $13.37 | $13.65 | $13.10 | $13.37 | $13.37 | 11,000 |
| 2015-10-09 | $13.29 | $13.66 | $13.15 | $13.21 | $13.21 | 12,000 |
| 2015-10-08 | $13.52 | $14.05 | $13.05 | $13.30 | $13.30 | 11,200 |
| 2015-10-07 | $13.06 | $14.16 | $13.06 | $13.60 | $13.60 | 16,300 |
| 2015-10-06 | $13.50 | $14.19 | $12.89 | $13.43 | $13.43 | 11,300 |
| 2015-10-05 | $13.72 | $14.25 | $13.50 | $13.50 | $13.50 | 15,200 |
| 2015-10-02 | $13.85 | $14.20 | $13.27 | $13.96 | $13.96 | 6,500 |
| 2015-10-01 | $14.31 | $14.40 | $13.53 | $13.98 | $13.98 | 16,400 |
| 2015-09-30 | $13.69 | $15.20 | $13.36 | $14.31 | $14.31 | 39,500 |
| 2015-09-29 | $14.90 | $14.90 | $13.59 | $13.69 | $13.69 | 26,400 |
| 2015-09-28 | $15.23 | $15.75 | $14.67 | $15.00 | $15.00 | 22,400 |
| 2015-09-25 | $16.09 | $16.41 | $15.40 | $15.58 | $15.58 | 39,900 |
| 2015-09-24 | $16.20 | $16.26 | $15.80 | $16.05 | $16.05 | 18,500 |
| 2015-09-23 | $16.21 | $16.47 | $16.01 | $16.20 | $16.20 | 28,000 |
| 2015-09-22 | $15.65 | $16.32 | $15.65 | $16.21 | $16.21 | 27,100 |
| 2015-09-21 | $17.17 | $17.67 | $15.67 | $16.03 | $16.03 | 54,600 |
| 2015-09-18 | $17.79 | $18.20 | $17.16 | $17.19 | $17.19 | 142,300 |
| 2015-09-17 | $18.15 | $18.24 | $17.84 | $18.15 | $18.15 | 59,600 |
| 2015-09-16 | $18.35 | $18.74 | $17.98 | $18.13 | $18.13 | 39,900 |
| 2015-09-15 | $18.75 | $18.75 | $18.20 | $18.49 | $18.49 | 51,300 |
| 2015-09-14 | $18.98 | $19.00 | $18.50 | $18.55 | $18.55 | 15,200 |
| 2015-09-11 | $19.00 | $19.00 | $18.62 | $18.84 | $18.84 | 8,900 |
| 2015-09-10 | $19.02 | $19.86 | $18.75 | $19.09 | $19.09 | 28,800 |
| 2015-09-09 | $19.90 | $20.12 | $18.78 | $19.34 | $19.34 | 22,800 |
| 2015-09-08 | $19.95 | $20.01 | $19.50 | $19.89 | $19.89 | 21,600 |
| 2015-09-04 | $19.66 | $20.13 | $19.66 | $19.78 | $19.78 | 7,200 |
| 2015-09-03 | $20.38 | $20.38 | $19.68 | $19.99 | $19.99 | 28,700 |
MRV Communications Inc (MRVC) News Headlines
Recent MRV Communications Inc (MRVC) News
Similar Companies to MRV Communications Inc (MRVC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |