MRV Communications Stock Price History, MRVC Historical Prices

Add to My Stocks
$9.98 $0 (0%) MRVC stock closing price Aug 14, 2017 (Closing)

View and download MRV Communications stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with MRV Communications P/E ratio, and PS ratio. The stock price was at a 5 year high of $20.54 on Aug 31, 2015 as seen from MRV Communications stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-14 10 10 9.98 9.98 2,274 - -
2017-08-11 9.95 10 9.95 9.98 9,681 - -
2017-08-10 9.95 10 9.95 10 10,780 - -
2017-08-09 9.95 10 9.95 9.95 7,548 - -
2017-08-08 9.95 10 9.95 9.95 132,156 - -
2017-08-07 9.95 10 9.95 10 62,784 - -
2017-08-04 10 10 9.95 9.95 24,684 - -
2017-08-03 9.95 10 9.95 10 43,738 - -
2017-08-02 9.95 10 9.9 9.95 132,129 - -
2017-08-01 9.95 9.95 9.9 9.95 140,185 - -
2017-07-31 9.9 9.95 9.9 9.95 117,940 - -
2017-07-28 9.9 9.95 9.85 9.95 52,156 - -
2017-07-27 9.9 9.95 9.9 9.95 10,709 - -
2017-07-26 9.95 9.95 9.85 9.9 5,275 - -
2017-07-25 9.85 9.95 9.85 9.9 18,515 - -
2017-07-24 9.9 9.95 9.85 9.85 17,197 - -
2017-07-21 9.85 9.95 9.85 9.95 23,507 - -
2017-07-20 9.9 9.95 9.85 9.85 54,177 - -
2017-07-19 9.9 9.95 9.9 9.95 26,920 - -
2017-07-18 9.85 9.95 9.85 9.95 38,113 - -
2017-07-17 9.85 9.95 9.8 9.85 66,755 - -
2017-07-14 9.85 9.95 9.85 9.9 65,044 - -
2017-07-13 9.85 9.95 9.8 9.9 7,293 - -
2017-07-12 9.85 9.95 9.75 9.85 114,156 - -
2017-07-11 9.9 9.95 9.85 9.85 81,083 - -
2017-07-10 9.9 9.95 9.9 9.9 34,401 - -
2017-07-07 9.9 10 9.9 9.9 68,458 - -
2017-07-06 9.9 9.95 9.9 9.95 61,709 - -
2017-07-05 9.9 10.1 9.9 9.9 116,980 - -
2017-07-04 0 0 0 9.9 0 - -
2017-07-03 10 10 9.85 9.9 435,214 - -
2017-06-30 9.59 10 9.48 9.85 6,944 - -
2017-06-29 9.65 9.86 9.65 9.75 2,901 - -
2017-06-28 9.75 9.81 9.39 9.75 10,119 - -
2017-06-27 9.6 9.93 9.59 9.93 9,631 - -
2017-06-26 9.17 9.71 9.17 9.6 10,073 - -
2017-06-23 9 9.79 9 9.25 2,832 - -
2017-06-22 9.15 9.55 8.85 9.45 2,897 - -
2017-06-21 9.4 9.4 9.15 9.15 8,373 - -
2017-06-20 9.3 9.7 9.2 9.55 1,281 - -
2017-06-19 9.25 9.49 9.2 9.49 2,662 - -
2017-06-16 9.2 9.35 9.17 9.35 3,327 - -
2017-06-15 9.6 9.9 9.2 9.2 839 - -
2017-06-14 9.55 9.75 9.48 9.6 4,051 - -
2017-06-13 9.75 9.75 9.68 9.75 837 - -
2017-06-12 10.2 10.5 9.53 9.85 8,594 - -
2017-06-09 8.81 10.14 8.81 10.1 43,887 - -
2017-06-08 8.6 9.85 8.6 9.65 45,474 - -
2017-06-07 8.7 8.75 8.4 8.48 6,062 - -
2017-06-06 8.65 8.7 8.5 8.65 2,677 - -
2017-06-05 8.64 8.81 8.1 8.55 13,472 - -
2017-06-02 9 9 8.8 8.95 7,236 - -
2017-06-01 8.85 9 8.85 8.9 2,894 - -
2017-05-31 8.85 8.95 8.75 8.95 676 - -
2017-05-30 8.6 8.95 8.6 8.95 417 - -
2017-05-29 0 0 0 8.85 0 - -
2017-05-26 8.9 9 8.85 8.85 3,753 - -
2017-05-25 8.75 8.87 8.7 8.75 7,019 - -
2017-05-24 8.9 8.95 8.85 8.85 1,313 - -
2017-05-23 0 0 0 9 264 - -
2017-05-22 8.85 9 8.85 9 14,095 - -
2017-05-19 8.7 8.75 8.7 8.75 564 - -
2017-05-18 8.6 8.6 8.6 8.6 332 - -
2017-05-17 8.75 8.9 8.6 8.6 5,016 - -
2017-05-16 8.8 9 8.69 8.9 7,552 - -
2017-05-15 8.59 9 8.59 9 16,100 - -
2017-05-12 8.95 9 8.5 8.55 16,349 - -
2017-05-11 9.3 9.3 8.95 9 1,764 - -
2017-05-10 9.5 9.5 9.15 9.25 6,038 - -
2017-05-09 9.7 9.7 9.4 9.4 1,394 - -
2017-05-08 9.7 9.8 9.5 9.5 9,555 - -
2017-05-05 9.61 9.85 9.61 9.85 6,322 - -
2017-05-04 10.45 10.5 9.8 9.8 10,080 - -
2017-05-03 9.9 10.39 9.75 10.3 2,224 - -
2017-05-02 9.85 10.2 9.85 10.15 5,154 - -
2017-05-01 9.5 9.77 9.4 9.75 11,093 - -
2017-04-28 9.45 9.55 9.45 9.5 2,381 - -
2017-04-27 9.5 9.5 9.5 9.5 235 - -
2017-04-26 9.5 9.55 9.46 9.55 8,494 - -
2017-04-25 9.66 9.66 9.5 9.5 664 - -
2017-04-24 9.45 9.65 9.45 9.55 11,687 - -
2017-04-21 9.45 9.55 9.4 9.55 5,683 - -
2017-04-20 9.6 9.65 9.4 9.5 7,181 - -
2017-04-19 9.65 9.65 9.6 9.6 983 - -
2017-04-18 9.7 9.85 9.6 9.65 6,664 - -
2017-04-17 9.9 9.9 9.5 9.65 7,685 - -
2017-04-14 0 0 0 9.9 0 - -
2017-04-13 9.95 10.15 9.9 9.9 6,176 - -
2017-04-12 9.95 10.05 9.95 10 1,960 - -
Get more Data

MRV Communications Stock History Chart

View MRVC PE ratio, PS ratio stocks charts and compare with peers.
MRVC Chart
Note: Compare MRV Communications stock price history with the index and industry peers.

MRV Communications Stock Price History: Past 5 years

Max Stock Price20.54Aug 31,2015
Min Stock Price7.02Mar 30,2015
Avg Stock Price11.16

MRV Communications Historical PS ratio: Past 5 years

Max PS Ratio0.96Aug 08,2016
Min PS Ratio0.3Mar 30,2015
Avg PS Ratio0.53

MRVC Industry Peers

Company Price Change (%)
Poet Tech Inc (POETF)0.230.01 (4.17%)
Anadigics (ANAD)0.850 (0%)
Adtran (ADTN)15.450.3 (1.98%)
Juniper Networks (JNPR)27.290.53 (1.91%)
Cisco (CSCO)44.250.44 (0.98%)
Belden (BDC)62.060.96 (1.57%)
Nokia (NOK)6.120.01 (0.16%)

We provide MRV Communications share price history along with PE ratio and PS ratio for doing MRV Communications fundamental analysis. MRV Communications stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. MRVC stock saw a high of $10, and a low of $9.98 on last trading day. MRV Communications historical P/S ratio was at a high of 0.96 on Aug 08, 2016 and a low of 0.3 on Mar 30, 2015.