MRV Engenharia e Participaes s.a. (MRVNY) Stock

Data as of May 3, 2024

$7.09 ($-0.76) -9.68%

MRV Engenharia e Participaes s.a. - Daily Information

Click for more stock information on MRV Engenharia e Participaes s.a..

Daily Information	Data
Date	May 3, 2024
Open	$7.07
Previous Close	$7.09
High	$7.11
Low	$7.07
Adjusted Open	$7.07
Previous Adjusted Close	$7.09
Adjusted High	$7.11
Adjusted Low	$7.07

About MRV Engenharia e Participaes s.a. (MRVNY)

DELISTED - MRV Engenharia e Participações S.A., together with its subsidiaries, develops, constructs, and sells its owned or third-party properties in Brazil. The company is involved in the development and construction of residential real estate projects; and construction and lease of industrial warehouses, stores, office space, shopping malls, and strip malls, as well as subdivision of industrial land. It also provides technical engineering services related to the functions of the technicians in charge. The company sells its projects through in-house sales team, as well as through partnerships with brokerage companies. MRV Engenharia e Participações S.A. was founded in 1979 and is headquartered in Belo Horizonte, Brazil.

Invest in MRV Engenharia e Participaes s.a. (MRVNY)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.

Historical Stock Data for MRV Engenharia e Participaes s.a. (MRVNY)

Date	Open	High	Low	Close	Adj.Close	Volume
2018-05-29	$7.07	$7.11	$7.07	$7.09	$7.09	789
2018-05-25	$7.85	$7.85	$7.85	$7.85	$7.65	0
2018-05-24	$7.85	$7.85	$7.85	$7.85	$7.65	100
2018-05-23	$7.89	$7.89	$7.89	$7.89	$7.69	0
2018-05-22	$7.89	$7.89	$7.89	$7.89	$7.69	300
2018-05-21	$7.70	$7.70	$7.70	$7.70	$7.50	0
2018-05-18	$7.70	$7.70	$7.70	$7.70	$7.50	0
2018-05-17	$7.80	$7.80	$7.70	$7.70	$7.50	900
2018-05-16	$8.05	$8.05	$8.05	$8.05	$7.85	0
2018-05-15	$8.05	$8.05	$8.05	$8.05	$7.85	0
2018-05-14	$8.05	$8.05	$8.05	$8.05	$7.85	100
2018-05-11	$8.80	$8.80	$8.80	$8.80	$8.58	100
2018-05-10	$8.35	$8.35	$8.35	$8.35	$8.14	4,217
2018-05-09	$7.90	$7.90	$7.90	$7.90	$7.70	0
2018-05-08	$7.90	$7.90	$7.90	$7.90	$7.70	95
2018-05-07	$8.55	$8.63	$7.90	$7.90	$7.70	2,411
2018-05-04	$8.41	$8.41	$8.41	$8.41	$8.20	0
2018-05-03	$8.41	$8.41	$8.41	$8.41	$8.20	0
2018-05-02	$8.41	$8.41	$8.41	$8.41	$8.20	4,000
2018-05-01	$8.35	$8.35	$8.35	$8.35	$8.14	0
2018-04-30	$8.35	$8.35	$8.35	$8.35	$8.14	0
2018-04-27	$8.35	$8.35	$8.35	$8.35	$8.14	0
2018-04-26	$8.35	$8.35	$8.35	$8.35	$8.14	200
2018-04-25	$8.60	$8.60	$8.60	$8.60	$8.38	0
2018-04-24	$8.60	$8.60	$8.60	$8.60	$8.38	0
2018-04-23	$8.60	$8.60	$8.60	$8.60	$8.38	1,000
2018-04-20	$8.70	$8.70	$8.70	$8.70	$8.31	0
2018-04-19	$8.70	$8.70	$8.70	$8.70	$8.31	0
2018-04-18	$8.70	$8.70	$8.70	$8.70	$8.31	0
2018-04-17	$8.70	$8.70	$8.70	$8.70	$8.31	0
2018-04-16	$8.70	$8.70	$8.70	$8.70	$8.31	0
2018-04-13	$8.70	$8.70	$8.70	$8.70	$8.31	0
2018-04-12	$8.70	$8.75	$8.70	$8.70	$8.31	2,432
2018-04-11	$8.80	$8.80	$8.80	$8.80	$8.40	100
2018-04-10	$9.15	$9.15	$9.15	$9.15	$8.73	50
2018-04-09	$9.15	$9.15	$9.15	$9.15	$8.73	100
2018-04-06	$9.35	$9.35	$9.35	$9.35	$8.93	0
2018-04-05	$9.35	$9.35	$9.35	$9.35	$8.93	0
2018-04-04	$9.35	$9.35	$9.35	$9.35	$8.93	10
2018-04-03	$9.35	$9.35	$9.35	$9.35	$8.93	0
2018-04-02	$9.35	$9.35	$9.35	$9.35	$8.93	0
2018-03-29	$9.35	$9.35	$9.35	$9.35	$8.93	204
2018-03-28	$9.55	$9.55	$9.55	$9.55	$9.12	0
2018-03-27	$9.55	$9.55	$9.55	$9.55	$9.12	180
2018-03-26	$9.76	$9.76	$9.76	$9.76	$9.32	0
2018-03-23	$9.76	$9.76	$9.76	$9.76	$9.32	300
2018-03-22	$10.45	$10.45	$10.00	$10.00	$9.55	3,826
2018-03-21	$9.68	$9.68	$9.68	$9.68	$9.24	0
2018-03-20	$9.68	$9.68	$9.68	$9.68	$9.24	0
2018-03-19	$9.68	$9.68	$9.68	$9.68	$9.24	300
2018-03-16	$10.00	$10.00	$10.00	$10.00	$9.55	0
2018-03-15	$10.00	$10.00	$10.00	$10.00	$9.55	0
2018-03-14	$10.00	$10.00	$10.00	$10.00	$9.55	100
2018-03-13	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-12	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-09	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-08	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-07	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-06	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-05	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-02	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-03-01	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-02-28	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-02-27	$9.79	$9.79	$9.79	$9.79	$9.34	0
2018-02-26	$9.79	$9.79	$9.79	$9.79	$9.35	400
2018-02-23	$9.37	$9.37	$9.37	$9.37	$8.94	450
2018-02-22	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-21	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-20	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-16	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-15	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-14	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-13	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-12	$9.04	$9.04	$9.04	$9.04	$8.63	0
2018-02-09	$9.04	$9.04	$9.04	$9.04	$8.63	340
2018-02-08	$9.71	$9.71	$9.71	$9.71	$9.27	0
2018-02-07	$9.71	$9.71	$9.71	$9.71	$9.27	266
2018-02-06	$9.71	$9.71	$9.71	$9.71	$9.27	0
2018-02-05	$9.71	$9.71	$9.71	$9.71	$9.27	0
2018-02-02	$9.71	$9.71	$9.71	$9.71	$9.27	0
2018-02-01	$9.71	$9.71	$9.71	$9.71	$9.27	0
2018-01-31	$9.70	$9.71	$9.45	$9.71	$9.27	4,354
2018-01-30	$9.51	$9.51	$9.51	$9.51	$9.08	0
2018-01-29	$9.51	$9.51	$9.51	$9.51	$9.08	0
2018-01-26	$9.51	$9.51	$9.51	$9.51	$9.08	65
2018-01-25	$9.51	$9.51	$9.51	$9.51	$9.08	0
2018-01-24	$9.51	$9.51	$9.51	$9.51	$9.08	0
2018-01-23	$9.51	$9.51	$9.51	$9.51	$9.08	16,681
2018-01-22	$9.51	$9.51	$9.51	$9.51	$9.08	14,600
2018-01-19	$9.50	$9.51	$9.50	$9.51	$9.08	25,379
2018-01-18	$10.10	$10.10	$10.10	$10.10	$9.64	34,179
2018-01-17	$10.10	$10.10	$10.10	$10.10	$9.64	21,745
2018-01-16	$9.63	$9.63	$9.63	$9.63	$9.19	46,000
2018-01-12	$9.63	$9.63	$9.63	$9.63	$9.19	23
2018-01-11	$9.63	$9.63	$9.63	$9.63	$9.19	102,114
2018-01-10	$9.43	$9.43	$9.43	$9.43	$9.00	24,200
2018-01-09	$9.25	$9.43	$9.25	$9.43	$9.00	56,186
2018-01-08	$9.50	$9.50	$9.50	$9.50	$9.07	16,900
2018-01-05	$9.81	$9.81	$9.81	$9.81	$9.36	100
2018-01-04	$9.80	$9.86	$9.80	$9.80	$9.36	372
2018-01-03	$8.07	$8.07	$8.07	$8.07	$7.70	0
2018-01-02	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-29	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-28	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-27	$8.07	$8.07	$8.07	$8.07	$7.70	52
2017-12-26	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-22	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-21	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-20	$8.07	$8.07	$8.07	$8.07	$7.70	80
2017-12-19	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-18	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-15	$8.07	$8.07	$8.07	$8.07	$7.70	0
2017-12-14	$8.07	$8.07	$8.07	$8.07	$7.70	284
2017-12-13	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-12	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-11	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-08	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-07	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-06	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-05	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-04	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-12-01	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-30	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-29	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-28	$7.90	$7.90	$7.90	$7.90	$7.54	36
2017-11-27	$7.90	$7.90	$7.90	$7.90	$7.54	21
2017-11-24	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-22	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-21	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-20	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-17	$7.90	$7.90	$7.90	$7.90	$7.54	12
2017-11-15	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-14	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-13	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-10	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-09	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-08	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-11-07	$7.90	$7.90	$7.90	$7.90	$7.54	11,764
2017-11-06	$7.75	$7.75	$7.75	$7.75	$7.40	1,280
2017-11-03	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-11-02	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-11-01	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-31	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-30	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-27	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-26	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-25	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-24	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-23	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-20	$8.80	$8.80	$8.80	$8.80	$8.40	0
2017-10-19	$8.80	$8.80	$8.80	$8.80	$8.40	1,100
2017-10-18	$9.05	$9.05	$9.05	$9.05	$8.64	0
2017-10-17	$9.05	$9.05	$9.05	$9.05	$8.64	40
2017-10-16	$9.05	$9.05	$9.05	$9.05	$8.64	100
2017-10-13	$8.90	$8.90	$8.90	$8.90	$8.50	1,340
2017-10-12	$8.90	$8.90	$8.90	$8.90	$8.50	0
2017-10-11	$8.90	$8.90	$8.90	$8.90	$8.50	0
2017-10-10	$8.90	$8.90	$8.90	$8.90	$8.50	0
2017-10-09	$8.90	$8.90	$8.90	$8.90	$8.50	0
2017-10-06	$8.90	$8.90	$8.90	$8.90	$8.50	0
2017-10-05	$8.90	$8.90	$8.90	$8.90	$8.50	138
2017-10-04	$8.95	$8.95	$8.95	$8.95	$8.54	0
2017-10-03	$8.95	$8.95	$8.95	$8.95	$8.54	4
2017-10-02	$8.95	$8.95	$8.95	$8.95	$8.54	0
2017-09-29	$8.95	$8.95	$8.95	$8.95	$8.54	32
2017-09-28	$8.95	$8.95	$8.95	$8.95	$8.54	0
2017-09-27	$8.95	$8.95	$8.95	$8.95	$8.54	4
2017-09-26	$8.95	$8.95	$8.95	$8.95	$8.54	35
2017-09-25	$8.95	$8.95	$8.95	$8.95	$8.54	100
2017-09-22	$9.35	$9.35	$9.35	$9.35	$8.93	0
2017-09-21	$9.35	$9.35	$9.35	$9.35	$8.93	0
2017-09-20	$9.35	$9.35	$9.35	$9.35	$8.93	1,280
2017-09-19	$9.35	$9.35	$9.35	$9.35	$8.93	0
2017-09-18	$9.35	$9.35	$9.35	$9.35	$8.93	0
2017-09-15	$9.35	$9.35	$9.35	$9.35	$8.93	0
2017-09-14	$9.35	$9.35	$9.35	$9.35	$8.93	0
2017-09-13	$9.35	$9.35	$9.35	$9.35	$8.93	100
2017-09-12	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-09-11	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-09-08	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-09-07	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-09-06	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-09-05	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-09-01	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-08-31	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-08-30	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-08-29	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-08-28	$8.20	$8.20	$8.20	$8.20	$7.83	0
2017-08-25	$8.20	$8.20	$8.20	$8.20	$7.83	133
2017-08-24	$8.50	$8.50	$8.50	$8.50	$8.11	0
2017-08-23	$8.50	$8.50	$8.50	$8.50	$8.11	0
2017-08-22	$8.50	$8.50	$8.50	$8.50	$8.11	0
2017-08-21	$8.50	$8.50	$8.50	$8.50	$8.11	0
2017-08-18	$8.50	$8.50	$8.50	$8.50	$8.11	0
2017-08-17	$8.50	$8.50	$8.50	$8.50	$8.11	0
2017-08-16	$8.50	$8.50	$8.50	$8.50	$8.11	100
2017-08-15	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-14	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-11	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-10	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-09	$9.30	$9.30	$9.30	$9.30	$8.88	97
2017-08-08	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-07	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-04	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-03	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-02	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-08-01	$9.30	$9.30	$9.30	$9.30	$8.88	0
2017-07-31	$9.30	$9.30	$9.30	$9.30	$8.88	100
2017-07-28	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-27	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-26	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-25	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-24	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-21	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-20	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-19	$9.34	$9.34	$9.34	$9.34	$8.92	0
2017-07-18	$9.34	$9.34	$9.34	$9.34	$8.92	1,046
2017-07-17	$8.60	$8.60	$8.60	$8.60	$8.21	25
2017-07-14	$8.60	$8.60	$8.60	$8.60	$8.21	0
2017-07-13	$8.60	$8.60	$8.60	$8.60	$8.21	0
2017-07-12	$8.60	$8.60	$8.60	$8.60	$8.21	0
2017-07-11	$8.60	$8.60	$8.60	$8.60	$8.21	0
2017-07-10	$8.60	$8.60	$8.60	$8.60	$8.21	0
2017-07-07	$8.60	$8.60	$8.60	$8.60	$8.21	19
2017-07-05	$8.60	$8.60	$8.60	$8.60	$8.21	5
2017-07-03	$8.60	$8.60	$8.60	$8.60	$8.21	0
2017-06-30	$8.51	$8.60	$8.51	$8.60	$8.21	511
2017-06-29	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-28	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-27	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-26	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-23	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-22	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-21	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-20	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-19	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-16	$7.90	$7.90	$7.90	$7.90	$7.54	0
2017-06-15	$7.90	$7.90	$7.90	$7.90	$7.40	0
2017-06-14	$7.90	$7.90	$7.90	$7.90	$7.40	0
2017-06-13	$7.90	$7.90	$7.90	$7.90	$7.40	0
2017-06-12	$7.90	$7.90	$7.90	$7.90	$7.40	100
2017-06-09	$7.81	$7.81	$7.81	$7.81	$7.32	180
2017-06-08	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-06-07	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-06-06	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-06-05	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-06-02	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-06-01	$8.56	$8.56	$8.54	$8.54	$8.00	200
2017-05-31	$7.84	$7.84	$7.84	$7.84	$7.34	195
2017-05-30	$8.06	$8.06	$8.06	$8.06	$7.55	800
2017-05-26	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-05-25	$8.54	$8.54	$8.54	$8.54	$8.00	0
2017-05-24	$8.54	$8.54	$8.54	$8.54	$8.00	791
2017-05-23	$10.36	$10.36	$10.36	$10.36	$9.71	0
2017-05-22	$10.36	$10.36	$10.36	$10.36	$9.71	0
2017-05-19	$10.41	$10.41	$10.36	$10.36	$9.71	1,729
2017-05-18	$10.27	$10.27	$10.27	$10.27	$9.62	20
2017-05-17	$10.27	$10.27	$10.27	$10.27	$9.43	449
2017-05-16	$9.32	$9.32	$9.32	$9.32	$8.56	806
2017-05-15	$9.55	$9.55	$9.55	$9.55	$8.60	0
2017-05-12	$9.55	$9.55	$9.55	$9.55	$8.60	0
2017-05-11	$9.55	$9.55	$9.55	$9.55	$8.60	0
2017-05-10	$9.55	$9.55	$9.55	$9.55	$8.60	0
2017-05-09	$9.55	$9.55	$9.55	$9.55	$8.60	0
2017-05-08	$9.55	$9.55	$9.55	$9.55	$8.60	130
2017-05-05	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-05-04	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-05-03	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-05-02	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-05-01	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-04-28	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-04-27	$9.24	$9.24	$9.24	$9.24	$8.32	0
2017-04-26	$9.24	$9.24	$9.24	$9.24	$8.32	100
2017-04-25	$9.98	$9.98	$9.98	$9.98	$8.99	0
2017-04-24	$9.98	$9.98	$9.98	$9.98	$8.99	70
2017-04-21	$9.98	$9.98	$9.98	$9.98	$8.99	100
2017-04-20	$9.80	$9.80	$9.80	$9.80	$8.82	0
2017-04-19	$9.80	$9.80	$9.80	$9.80	$8.82	0
2017-04-18	$9.80	$9.80	$9.80	$9.80	$8.82	0
2017-04-17	$9.80	$9.80	$9.80	$9.80	$8.82	0
2017-04-13	$9.80	$9.80	$9.80	$9.80	$8.82	14
2017-04-12	$9.80	$9.80	$9.80	$9.80	$8.82	200
2017-04-11	$9.45	$9.45	$9.45	$9.45	$8.51	0
2017-04-10	$9.45	$9.45	$9.45	$9.45	$8.51	0
2017-04-07	$9.45	$9.45	$9.45	$9.45	$8.51	0
2017-04-06	$9.45	$9.45	$9.45	$9.45	$8.51	14
2017-04-05	$9.45	$9.45	$9.45	$9.45	$8.51	100
2017-04-04	$9.75	$10.29	$9.60	$9.60	$8.64	400
2017-04-03	$9.79	$9.79	$9.79	$9.79	$8.82	0
2017-03-31	$9.79	$9.79	$9.79	$9.79	$8.60	0
2017-03-30	$9.79	$9.79	$9.79	$9.79	$8.60	0
2017-03-29	$9.79	$9.79	$9.79	$9.79	$8.60	100
2017-03-28	$9.70	$9.70	$9.23	$9.23	$8.11	300
2017-03-27	$9.75	$10.00	$9.75	$10.00	$8.79	300
2017-03-24	$9.70	$9.70	$9.70	$9.70	$8.53	0
2017-03-23	$9.70	$9.70	$9.70	$9.70	$8.53	0
2017-03-22	$9.70	$9.70	$9.70	$9.70	$8.53	0
2017-03-21	$9.85	$9.85	$9.70	$9.70	$8.53	200
2017-03-20	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-17	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-16	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-15	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-14	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-13	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-10	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-09	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-08	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-07	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-06	$9.05	$9.05	$9.05	$9.05	$7.95	0
2017-03-03	$9.05	$9.05	$9.05	$9.05	$7.79	0
2017-03-02	$9.05	$9.05	$9.05	$9.05	$7.79	100
2017-03-01	$9.16	$9.16	$9.16	$9.16	$7.88	0
2017-02-28	$9.16	$9.16	$9.16	$9.16	$7.88	0
2017-02-27	$9.16	$9.16	$9.16	$9.16	$7.88	0
2017-02-24	$9.16	$9.16	$9.16	$9.16	$7.88	100
2017-02-23	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-22	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-21	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-17	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-16	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-15	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-14	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-13	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-10	$8.76	$8.76	$8.76	$8.76	$7.54	0
2017-02-09	$8.81	$8.81	$8.76	$8.76	$7.54	3,500
2017-02-08	$9.00	$9.00	$9.00	$9.00	$7.74	0
2017-02-07	$9.00	$9.00	$9.00	$9.00	$7.74	0
2017-02-06	$9.00	$9.00	$9.00	$9.00	$7.74	100
2017-02-03	$7.91	$7.91	$7.91	$7.91	$6.80	0
2017-02-02	$7.91	$7.91	$7.91	$7.91	$6.80	0
2017-02-01	$7.91	$7.91	$7.91	$7.91	$6.80	0
2017-01-31	$7.91	$7.91	$7.91	$7.91	$6.80	0
2017-01-30	$7.91	$7.91	$7.91	$7.91	$6.80	175
2017-01-27	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-26	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-25	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-24	$7.24	$7.24	$7.24	$7.24	$6.23	1
2017-01-23	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-20	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-19	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-18	$7.24	$7.24	$7.24	$7.24	$6.23	80
2017-01-17	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-13	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-12	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-11	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-10	$7.24	$7.24	$7.24	$7.24	$6.23	0
2017-01-09	$7.24	$7.24	$7.24	$7.24	$6.23	20
2017-01-06	$7.24	$7.24	$7.24	$7.24	$6.23	278
2017-01-05	$6.78	$6.78	$6.78	$6.78	$5.83	0
2017-01-04	$6.78	$6.78	$6.78	$6.78	$5.83	47
2017-01-03	$6.78	$6.78	$6.78	$6.78	$5.83	46
2016-12-30	$6.78	$6.78	$6.78	$6.78	$5.83	0
2016-12-29	$6.78	$6.78	$6.78	$6.78	$5.83	115
2016-12-28	$6.68	$6.68	$6.68	$6.68	$5.75	0
2016-12-27	$6.68	$6.68	$6.68	$6.68	$5.75	150
2016-12-23	$6.35	$6.35	$6.35	$6.35	$5.46	0
2016-12-22	$6.35	$6.35	$6.35	$6.35	$5.46	900
2016-12-21	$6.30	$6.30	$6.30	$6.30	$5.42	100
2016-12-20	$6.14	$6.14	$6.14	$6.14	$5.28	1,000
2016-12-19	$6.45	$6.45	$6.45	$6.45	$5.55	0
2016-12-16	$6.45	$6.45	$6.45	$6.45	$5.55	0
2016-12-15	$6.45	$6.45	$6.45	$6.45	$5.55	0
2016-12-14	$6.45	$6.45	$6.45	$6.45	$5.55	2,000
2016-12-13	$6.31	$6.31	$6.31	$6.31	$5.43	673
2016-12-12	$6.95	$6.95	$6.30	$6.30	$5.42	805
2016-12-09	$6.81	$6.81	$6.81	$6.81	$5.86	0
2016-12-08	$6.81	$6.81	$6.81	$6.81	$5.86	635
2016-12-07	$6.22	$6.22	$6.22	$6.22	$5.35	0
2016-12-06	$6.22	$6.22	$6.22	$6.22	$5.35	0
2016-12-05	$6.22	$6.22	$6.22	$6.22	$5.35	126
2016-12-02	$6.33	$6.33	$6.33	$6.33	$5.45	126
2016-12-01	$6.33	$6.33	$6.33	$6.33	$5.45	385
2016-11-30	$6.55	$6.55	$6.55	$6.55	$5.63	0
2016-11-29	$6.55	$6.55	$6.55	$6.55	$5.63	0
2016-11-28	$6.55	$6.55	$6.55	$6.55	$5.63	0
2016-11-25	$6.55	$6.55	$6.55	$6.55	$5.63	0
2016-11-23	$6.55	$6.55	$6.55	$6.55	$5.63	147
2016-11-22	$6.70	$6.70	$6.70	$6.70	$5.76	0
2016-11-21	$6.70	$6.70	$6.70	$6.70	$5.76	0
2016-11-18	$6.70	$6.70	$6.70	$6.70	$5.76	0
2016-11-17	$6.70	$6.70	$6.70	$6.70	$5.76	0
2016-11-16	$6.70	$6.70	$6.70	$6.70	$5.76	0
2016-11-15	$6.70	$6.70	$6.70	$6.70	$5.76	0
2016-11-14	$6.70	$6.70	$6.70	$6.70	$5.76	100
2016-11-11	$7.15	$7.15	$7.15	$7.15	$6.15	0
2016-11-10	$7.15	$7.15	$7.15	$7.15	$6.15	100
2016-11-09	$7.32	$7.32	$7.32	$7.32	$6.30	531
2016-11-08	$7.71	$7.71	$7.71	$7.71	$6.63	0
2016-11-07	$7.71	$7.71	$7.71	$7.71	$6.63	0
2016-11-04	$7.71	$7.71	$7.71	$7.71	$6.63	0
2016-11-03	$7.12	$7.71	$7.12	$7.71	$6.63	651
2016-11-02	$7.15	$7.40	$7.15	$7.40	$6.37	898
2016-11-01	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-31	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-28	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-27	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-26	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-25	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-24	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-21	$8.09	$8.09	$8.09	$8.09	$6.96	0
2016-10-20	$8.09	$8.09	$8.09	$8.09	$6.96	58
2016-10-19	$7.99	$8.10	$7.99	$8.09	$6.96	1,243
2016-10-18	$7.50	$7.50	$7.50	$7.50	$6.45	0
2016-10-17	$7.50	$7.50	$7.50	$7.50	$6.45	100
2016-10-14	$7.45	$7.45	$7.45	$7.45	$6.41	0
2016-10-13	$7.45	$7.45	$7.45	$7.45	$6.41	0
2016-10-12	$7.45	$7.45	$7.45	$7.45	$6.41	200
2016-10-11	$7.40	$7.40	$7.40	$7.40	$6.37	0
2016-10-10	$7.40	$7.40	$7.40	$7.40	$6.37	0
2016-10-07	$7.40	$7.40	$7.40	$7.40	$6.37	0
2016-10-06	$7.40	$7.40	$7.40	$7.40	$6.37	0
2016-10-05	$7.40	$7.40	$7.40	$7.40	$6.37	8
2016-10-04	$7.40	$7.40	$7.40	$7.40	$6.37	155
2016-10-03	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-30	$7.47	$7.47	$7.46	$7.46	$6.42	916
2016-09-29	$7.45	$7.45	$7.45	$7.45	$6.41	585
2016-09-28	$7.04	$7.04	$7.04	$7.04	$6.06	0
2016-09-27	$7.14	$7.14	$7.04	$7.04	$6.06	640
2016-09-26	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-23	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-22	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-21	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-20	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-19	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-16	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-15	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-14	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-13	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-12	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-09	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-08	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-07	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-06	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-02	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-09-01	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-08-31	$7.46	$7.46	$7.46	$7.46	$6.42	449
2016-08-30	$7.46	$7.46	$7.46	$7.46	$6.42	0
2016-08-29	$7.40	$7.48	$7.37	$7.46	$6.42	1,494
2016-08-26	$7.61	$7.62	$7.61	$7.62	$6.56	542
2016-08-25	$7.70	$7.70	$7.70	$7.70	$6.62	0
2016-08-24	$7.70	$7.70	$7.70	$7.70	$6.62	67
2016-08-23	$7.70	$7.70	$7.70	$7.70	$6.62	0
2016-08-22	$7.69	$7.70	$7.68	$7.70	$6.62	519
2016-08-19	$7.46	$7.46	$7.46	$7.46	$6.42	193
2016-08-18	$7.75	$7.75	$7.75	$7.75	$6.67	0
2016-08-17	$7.75	$7.75	$7.75	$7.75	$6.67	0
2016-08-16	$7.75	$7.75	$7.75	$7.75	$6.67	128
2016-08-15	$7.92	$7.92	$7.92	$7.92	$6.81	0
2016-08-12	$7.92	$7.92	$7.92	$7.92	$6.81	0
2016-08-11	$7.92	$7.92	$7.92	$7.92	$6.81	0
2016-08-10	$7.92	$7.92	$7.92	$7.92	$6.81	0
2016-08-09	$7.92	$7.92	$7.92	$7.92	$6.81	0
2016-08-08	$7.92	$7.92	$7.92	$7.92	$6.81	200
2016-08-05	$8.50	$8.50	$8.50	$8.50	$7.31	1,342
2016-08-04	$8.51	$8.51	$8.51	$8.51	$7.32	715
2016-08-03	$8.17	$8.17	$8.17	$8.17	$7.03	0
2016-08-02	$8.17	$8.17	$8.17	$8.17	$7.03	1,000
2016-08-01	$8.07	$8.07	$8.07	$8.07	$6.94	0
2016-07-29	$8.07	$8.07	$8.07	$8.07	$6.94	0
2016-07-28	$8.07	$8.07	$8.07	$8.07	$6.94	374
2016-07-27	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-26	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-25	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-22	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-21	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-20	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-19	$7.42	$7.42	$7.42	$7.42	$6.38	7
2016-07-18	$7.42	$7.42	$7.42	$7.42	$6.38	0
2016-07-15	$7.42	$7.42	$7.42	$7.42	$6.38	100
2016-07-14	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-13	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-12	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-11	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-08	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-07	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-06	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-05	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-07-01	$6.26	$6.26	$6.26	$6.26	$5.39	75
2016-06-30	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-06-29	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-06-28	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-06-27	$6.26	$6.26	$6.26	$6.26	$5.39	0
2016-06-24	$6.26	$6.26	$6.26	$6.26	$5.39	160
2016-06-23	$6.26	$6.26	$6.26	$6.26	$5.39	334
2016-06-22	$6.33	$6.33	$6.33	$6.33	$5.45	0
2016-06-21	$6.33	$6.33	$6.33	$6.33	$5.45	0
2016-06-20	$6.33	$6.33	$6.33	$6.33	$5.45	57
2016-06-16	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-15	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-14	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-13	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-10	$6.33	$6.33	$6.33	$6.33	$5.29	75
2016-06-09	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-08	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-07	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-06	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-03	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-02	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-06-01	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-05-31	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-05-27	$6.33	$6.33	$6.33	$6.33	$5.29	74
2016-05-26	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-05-25	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-05-24	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-05-23	$6.33	$6.33	$6.33	$6.33	$5.29	0
2016-05-20	$6.33	$6.33	$6.33	$6.33	$5.29	243
2016-05-19	$7.22	$7.22	$7.22	$7.22	$6.04	0
2016-05-18	$7.22	$7.22	$7.22	$7.22	$5.87	26
2016-05-17	$7.22	$7.22	$7.22	$7.22	$5.87	0
2016-05-16	$7.22	$7.22	$7.22	$7.22	$5.87	0
2016-05-13	$7.22	$7.22	$7.22	$7.22	$5.87	73
2016-05-12	$7.22	$7.22	$7.22	$7.22	$5.87	0
2016-05-11	$7.22	$7.22	$7.22	$7.22	$5.87	365
2016-05-10	$6.80	$7.12	$6.80	$7.12	$5.79	300
2016-05-09	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-05-06	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-05-05	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-05-04	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-05-03	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-05-02	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-04-29	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-04-28	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-04-27	$7.08	$7.08	$7.08	$7.08	$5.75	0
2016-04-26	$7.08	$7.11	$7.08	$7.08	$5.75	1,100
2016-04-25	$6.65	$6.65	$6.65	$6.65	$5.41	6,000
2016-04-22	$6.46	$6.46	$6.46	$6.46	$5.25	0
2016-04-21	$6.46	$6.46	$6.46	$6.46	$5.25	0
2016-04-20	$6.68	$6.68	$6.46	$6.46	$5.25	400
2016-04-19	$6.75	$6.75	$6.75	$6.75	$5.49	3,200
2016-04-18	$6.75	$6.75	$6.75	$6.75	$5.49	0
2016-04-15	$6.75	$6.75	$6.75	$6.75	$5.49	769
2016-04-14	$6.82	$7.00	$6.82	$6.98	$5.67	8,532
2016-04-13	$6.86	$6.86	$6.86	$6.86	$5.58	317
2016-04-12	$6.63	$6.69	$6.63	$6.69	$5.44	300
2016-04-11	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-04-08	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-04-07	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-04-06	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-04-05	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-04-04	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-04-01	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-03-31	$6.47	$6.47	$6.47	$6.47	$5.26	2,000
2016-03-30	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-03-29	$6.47	$6.47	$6.47	$6.47	$5.26	0
2016-03-28	$6.47	$6.47	$6.47	$6.47	$5.26	3,314
2016-03-24	$6.67	$6.67	$6.67	$6.67	$5.42	0
2016-03-23	$6.67	$6.67	$6.67	$6.67	$5.42	0
2016-03-22	$6.67	$6.67	$6.67	$6.67	$5.42	0
2016-03-21	$6.67	$6.67	$6.67	$6.67	$5.42	0
2016-03-18	$6.67	$6.67	$6.67	$6.67	$5.42	1,000
2016-03-17	$6.61	$6.61	$6.55	$6.55	$5.32	3,921
2016-03-16	$5.99	$6.09	$5.99	$6.09	$4.95	386
2016-03-15	$6.15	$6.15	$6.15	$6.15	$5.00	0
2016-03-14	$6.15	$6.15	$6.15	$6.15	$5.00	200
2016-03-11	$6.13	$6.13	$6.13	$6.13	$4.98	921
2016-03-10	$5.59	$5.59	$5.59	$5.59	$4.54	0
2016-03-09	$5.59	$5.59	$5.59	$5.59	$4.54	0
2016-03-08	$5.59	$5.59	$5.59	$5.59	$4.54	0
2016-03-07	$5.59	$5.59	$5.59	$5.59	$4.54	0
2016-03-04	$5.59	$5.59	$5.59	$5.59	$4.54	0
2016-03-03	$5.59	$5.59	$5.59	$5.59	$4.54	0
2016-03-02	$5.56	$5.59	$5.56	$5.59	$4.54	754
2016-03-01	$5.21	$5.21	$5.21	$5.21	$4.23	0
2016-02-29	$5.21	$5.21	$5.21	$5.21	$4.23	2,300
2016-02-26	$5.03	$5.03	$5.03	$5.03	$4.09	0
2016-02-25	$5.03	$5.03	$5.03	$5.03	$4.09	0
2016-02-24	$5.03	$5.03	$5.03	$5.03	$4.09	759
2016-02-23	$4.95	$4.95	$4.95	$4.95	$4.02	0
2016-02-22	$4.95	$4.95	$4.95	$4.95	$4.02	850
2016-02-19	$4.73	$4.74	$4.73	$4.74	$3.85	525
2016-02-18	$4.68	$4.68	$4.68	$4.68	$3.80	0
2016-02-17	$4.68	$4.68	$4.68	$4.68	$3.80	0
2016-02-16	$4.68	$4.68	$4.68	$4.68	$3.80	0
2016-02-12	$4.68	$4.68	$4.68	$4.68	$3.80	0
2016-02-11	$4.47	$4.68	$4.47	$4.68	$3.80	1,063
2016-02-10	$4.81	$4.81	$4.81	$4.81	$3.91	0
2016-02-09	$4.81	$4.81	$4.81	$4.81	$3.91	0
2016-02-08	$4.81	$4.81	$4.81	$4.81	$3.91	0
2016-02-05	$4.81	$4.81	$4.81	$4.81	$3.91	200
2016-02-04	$4.44	$4.44	$4.44	$4.44	$3.61	0
2016-02-03	$4.44	$4.44	$4.44	$4.44	$3.61	0
2016-02-02	$4.44	$4.44	$4.44	$4.44	$3.61	95
2016-02-01	$4.44	$4.44	$4.44	$4.44	$3.61	0
2016-01-29	$4.44	$4.44	$4.44	$4.44	$3.61	100
2016-01-28	$4.35	$4.35	$4.35	$4.35	$3.54	381
2016-01-27	$4.33	$4.33	$4.33	$4.33	$3.52	381
2016-01-26	$4.11	$4.11	$4.11	$4.11	$3.34	0
2016-01-25	$4.11	$4.11	$4.11	$4.11	$3.34	0
2016-01-22	$4.11	$4.11	$4.11	$4.11	$3.34	0
2016-01-21	$4.11	$4.11	$4.11	$4.11	$3.34	3
2016-01-20	$4.11	$4.11	$4.11	$4.11	$3.34	1,341
2016-01-19	$4.16	$4.16	$4.16	$4.16	$3.38	397
2016-01-15	$4.32	$4.32	$4.32	$4.32	$3.51	0
2016-01-14	$4.32	$4.32	$4.32	$4.32	$3.51	0
2016-01-13	$4.32	$4.32	$4.32	$4.32	$3.51	113
2016-01-12	$4.39	$4.39	$4.39	$4.39	$3.57	100
2016-01-11	$4.30	$4.48	$4.24	$4.48	$3.64	400
2016-01-08	$4.36	$4.36	$4.36	$4.36	$3.54	0
2016-01-07	$4.36	$4.36	$4.36	$4.36	$3.54	145
2016-01-06	$4.36	$4.36	$4.36	$4.36	$3.54	256
2016-01-05	$4.32	$4.32	$4.32	$4.32	$3.51	0
2016-01-04	$4.32	$4.32	$4.32	$4.32	$3.51	157
2015-12-31	$4.75	$4.75	$4.75	$4.75	$3.86	0
2015-12-30	$4.75	$4.75	$4.75	$4.75	$3.86	0
2015-12-29	$4.75	$4.75	$4.75	$4.75	$3.86	145
2015-12-28	$4.71	$4.79	$4.71	$4.79	$3.89	400
2015-12-24	$4.66	$4.66	$4.66	$4.66	$3.79	0
2015-12-23	$4.66	$4.66	$4.66	$4.66	$3.79	0
2015-12-22	$4.66	$4.66	$4.66	$4.66	$3.79	0
2015-12-21	$4.66	$4.66	$4.66	$4.66	$3.79	1,174
2015-12-18	$4.54	$4.54	$4.54	$4.54	$3.69	100
2015-12-17	$4.54	$4.54	$4.54	$4.54	$3.69	425
2015-12-16	$4.33	$4.33	$4.33	$4.33	$3.52	100
2015-12-15	$4.56	$4.56	$4.56	$4.56	$3.71	1,004
2015-12-14	$4.67	$5.00	$4.56	$4.56	$3.71	1,004
2015-12-11	$4.68	$4.68	$4.68	$4.68	$3.80	83
2015-12-10	$4.68	$4.68	$4.68	$4.68	$3.80	100
2015-12-09	$4.70	$4.70	$4.70	$4.70	$3.82	781
2015-12-08	$4.84	$4.84	$4.70	$4.70	$3.82	781
2015-12-07	$4.88	$4.88	$4.88	$4.88	$3.97	470
2015-12-04	$4.67	$4.72	$4.67	$4.70	$3.82	300
2015-12-03	$4.67	$4.67	$4.67	$4.67	$3.80	422
2015-12-02	$4.42	$4.42	$4.42	$4.42	$3.59	0
2015-12-01	$4.42	$4.42	$4.42	$4.42	$3.59	159
2015-11-30	$4.39	$4.39	$4.39	$4.39	$3.57	120
2015-11-27	$4.97	$4.97	$4.97	$4.97	$4.04	0
2015-11-25	$4.97	$4.97	$4.97	$4.97	$4.04	67
2015-11-24	$4.97	$4.97	$4.97	$4.97	$4.04	0
2015-11-23	$4.97	$4.97	$4.97	$4.97	$4.04	0
2015-11-20	$4.97	$4.97	$4.97	$4.97	$4.04	276
2015-11-19	$4.85	$4.85	$4.85	$4.85	$3.94	0
2015-11-18	$4.85	$4.85	$4.85	$4.85	$3.94	0
2015-11-17	$4.85	$4.85	$4.85	$4.85	$3.94	127
2015-11-16	$4.68	$4.68	$4.68	$4.68	$3.80	1,100
2015-11-13	$4.52	$4.52	$4.52	$4.52	$3.67	0
2015-11-12	$4.52	$4.52	$4.52	$4.52	$3.67	100
2015-11-11	$4.53	$4.53	$4.53	$4.53	$3.68	395
2015-11-10	$4.38	$4.38	$4.38	$4.38	$3.56	0
2015-11-09	$4.38	$4.38	$4.38	$4.38	$3.56	100
2015-11-06	$4.39	$4.40	$4.39	$4.40	$3.58	0
2015-11-05	$4.39	$4.40	$4.39	$4.40	$3.58	200
2015-11-04	$4.03	$4.30	$4.03	$4.20	$3.41	0
2015-11-03	$4.03	$4.30	$4.03	$4.20	$3.41	0
2015-11-02	$4.03	$4.30	$4.03	$4.20	$3.41	400
2015-10-30	$3.88	$3.88	$3.88	$3.88	$3.15	0
2015-10-29	$3.88	$3.88	$3.88	$3.88	$3.15	0
2015-10-28	$3.88	$3.88	$3.88	$3.88	$3.15	100
2015-10-27	$3.81	$3.82	$3.81	$3.82	$3.11	744
2015-10-26	$3.88	$3.88	$3.88	$3.88	$3.15	0
2015-10-23	$3.88	$3.88	$3.88	$3.88	$3.15	0
2015-10-22	$3.88	$3.88	$3.88	$3.88	$3.15	136
2015-10-21	$3.90	$3.90	$3.90	$3.90	$3.17	0
2015-10-20	$3.90	$3.90	$3.90	$3.90	$3.17	107
2015-10-19	$3.91	$3.91	$3.90	$3.90	$3.17	0
2015-10-16	$3.91	$3.91	$3.90	$3.90	$3.17	0
2015-10-15	$3.91	$3.91	$3.90	$3.90	$3.17	0
2015-10-14	$3.91	$3.91	$3.90	$3.90	$3.17	0
2015-10-13	$3.91	$3.91	$3.90	$3.90	$3.17	310
2015-10-12	$3.90	$3.95	$3.90	$3.95	$3.21	0
2015-10-09	$3.90	$3.95	$3.90	$3.95	$3.21	300
2015-10-08	$3.68	$3.68	$3.68	$3.68	$2.99	0
2015-10-07	$3.68	$3.68	$3.68	$3.68	$2.99	100
2015-10-06	$3.34	$3.36	$3.34	$3.36	$2.73	0
2015-10-05	$3.34	$3.36	$3.34	$3.36	$2.73	410
2015-10-02	$3.27	$3.28	$3.27	$3.28	$2.67	0
2015-10-01	$3.27	$3.28	$3.27	$3.28	$2.67	352
2015-09-30	$3.10	$3.15	$3.10	$3.15	$2.56	0
2015-09-29	$3.10	$3.15	$3.10	$3.15	$2.56	245
2015-09-28	$3.29	$3.29	$3.15	$3.25	$2.64	0
2015-09-25	$3.29	$3.29	$3.15	$3.25	$2.64	3,648
2015-09-24	$3.01	$3.23	$3.01	$3.23	$2.63	4,252
2015-09-23	$3.26	$3.26	$3.11	$3.11	$2.53	2,100
2015-09-22	$3.57	$3.57	$3.15	$3.15	$2.56	0
2015-09-21	$3.57	$3.57	$3.15	$3.15	$2.56	0
2015-09-18	$3.57	$3.57	$3.15	$3.15	$2.56	789
2015-09-17	$3.48	$3.48	$3.48	$3.48	$2.83	0
2015-09-16	$3.48	$3.48	$3.48	$3.48	$2.83	200
2015-09-15	$3.46	$3.46	$3.46	$3.46	$2.81	300
2015-09-14	$3.35	$3.35	$3.35	$3.35	$2.72	0
2015-09-11	$3.35	$3.35	$3.35	$3.35	$2.72	395
2015-09-10	$3.23	$3.23	$3.23	$3.23	$2.63	1,000
2015-09-09	$3.42	$3.42	$3.42	$3.42	$2.78	0
2015-09-08	$3.42	$3.42	$3.42	$3.42	$2.78	1,520
2015-09-04	$3.51	$3.51	$3.33	$3.43	$2.79	0
2015-09-03	$3.51	$3.51	$3.33	$3.43	$2.79	0
2015-09-02	$3.51	$3.51	$3.33	$3.43	$2.79	0
2015-09-01	$3.51	$3.51	$3.33	$3.43	$2.79	0
2015-08-31	$3.51	$3.51	$3.33	$3.43	$2.79	500
2015-08-28	$3.80	$3.80	$3.80	$3.80	$3.09	0
2015-08-27	$3.80	$3.80	$3.80	$3.80	$3.09	0
2015-08-26	$3.80	$3.80	$3.80	$3.80	$3.09	0
2015-08-25	$3.80	$3.80	$3.80	$3.80	$3.09	0
2015-08-24	$3.80	$3.80	$3.80	$3.80	$3.09	0
2015-08-21	$3.80	$3.80	$3.80	$3.80	$3.09	100
2015-08-20	$4.02	$4.02	$4.02	$4.02	$3.27	0
2015-08-19	$4.02	$4.02	$4.02	$4.02	$3.27	0
2015-08-18	$4.02	$4.02	$4.02	$4.02	$3.27	250

MRV Engenharia e Participaes s.a. (MRVNY) News Headlines

Recent MRV Engenharia e Participaes s.a. (MRVNY) News

Similar Companies to MRV Engenharia e Participaes s.a. (MRVNY) 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	--	--	--

MRV Engenharia e Participaes s.a. (MRVNY) Exchange: PINK