MRV Communications Stock Price History, MRVC Historical Prices

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

We provide 10 years stock price history for free. You can download MRV Communications stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with MRV Communications P/E ratio, and PS ratio. The MRV Communications stock price history chart shows that the stock price reached a high of 66.8 on 09 Oct, 2007, and a low of 4.4 on 09 Oct, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-1410.0010.009.989.982274N/A0.84
2017-08-119.9510.009.959.989681N/A0.84
2017-08-109.9510.009.9510.0010780N/A0.84
2017-08-099.9510.009.959.957548N/A0.84
2017-08-089.9510.009.959.95132156N/A0.84
2017-08-079.9510.009.9510.0062784N/A0.84
2017-08-0410.0010.009.959.9524684N/A0.84
2017-08-039.9510.009.9510.0043738N/A0.84
2017-08-029.9510.009.909.95132129N/A0.82
2017-08-019.959.959.909.95140185N/A0.82
2017-07-319.909.959.909.95117940N/A0.82
2017-07-289.909.959.859.9552156N/A0.82
2017-07-279.909.959.909.9510709N/A0.82
2017-07-269.959.959.859.905275N/A0.81
2017-07-259.859.959.859.9018515N/A0.81
2017-07-249.909.959.859.8517197N/A0.81
2017-07-219.859.959.859.9523507N/A0.82
2017-07-209.909.959.859.8554177N/A0.81
2017-07-199.909.959.909.9526920N/A0.82
2017-07-189.859.959.859.9538113N/A0.82
2017-07-179.859.959.809.8566630N/A0.81
2017-07-149.859.959.859.9065044N/A0.81
2017-07-139.859.959.809.907293N/A0.81
2017-07-129.859.959.759.85114156N/A0.81
2017-07-119.909.959.859.8581083N/A0.81
2017-07-109.909.959.909.9034401N/A0.81
2017-07-079.9010.009.909.9068458N/A0.81
2017-07-069.909.959.909.9561709N/A0.82
2017-07-059.9010.109.909.90116980N/A0.81
2017-07-0310.0010.009.859.90435214N/A0.81
2017-06-309.5910.009.489.856944N/A0.81
2017-06-299.659.869.659.752901N/A0.80
2017-06-289.759.819.399.7510119N/A0.80
2017-06-279.609.939.599.939631N/A0.82
2017-06-269.179.719.179.6010073N/A0.79
2017-06-239.009.799.009.252832N/A0.76
2017-06-229.159.558.859.452897N/A0.78
2017-06-219.409.409.159.158373N/A0.75
2017-06-209.309.709.209.551281N/A0.79
2017-06-199.259.499.209.492662N/A0.78
2017-06-169.209.359.179.353327N/A0.77
2017-06-159.609.909.209.20839N/A0.76
2017-06-149.559.759.489.604051N/A0.79
2017-06-139.759.759.689.75837N/A0.80
2017-06-1210.2010.509.539.858594N/A0.81
2017-06-098.8110.148.8110.1043887N/A0.83
2017-06-088.609.858.609.6545474N/A0.79
2017-06-078.708.758.408.486062N/A0.70
2017-06-068.658.708.508.652677N/A0.71
2017-06-058.648.818.108.5513472N/A0.70
2017-06-029.009.008.808.957236N/A0.74
2017-06-018.859.008.858.902894N/A0.73
2017-05-318.858.958.758.95676N/A0.74
2017-05-308.608.958.608.95417N/A0.74
2017-05-290.000.000.008.850N/AN/A
2017-05-268.909.008.858.853753N/A0.73
2017-05-258.758.878.708.757019N/A0.72
2017-05-248.908.958.858.851313N/A0.73
2017-05-230.000.000.009.00264N/AN/A
2017-05-228.859.008.859.0014095N/A0.74
2017-05-198.708.758.708.75564N/A0.72
2017-05-188.608.608.608.60332N/A0.71
2017-05-178.758.908.608.605016N/A0.71
2017-05-168.809.008.698.907552N/A0.73
2017-05-158.599.008.599.0016100N/A0.74
2017-05-128.959.008.508.5516349N/A0.70
2017-05-119.309.308.959.001764N/A0.74
2017-05-109.509.509.159.256038N/A0.76
2017-05-099.709.709.409.401394N/A0.77
2017-05-089.709.809.509.509555N/A0.78
2017-05-059.619.859.619.856322N/A0.81
2017-05-0410.4510.509.809.8010080N/A0.81
2017-05-039.9010.399.7510.302224N/A0.87
2017-05-029.8510.209.8510.155154N/A0.86
2017-05-019.509.779.409.7511093N/A0.83
2017-04-289.459.559.459.502381N/A0.81
2017-04-279.509.509.509.50235N/A0.81
2017-04-269.509.559.469.558494N/A0.81
2017-04-259.669.669.509.50664N/A0.81
2017-04-249.459.659.459.5511687N/A0.81
2017-04-219.459.559.409.555683N/A0.81
2017-04-209.609.659.409.507181N/A0.81
2017-04-199.659.659.609.60983N/A0.79
2017-04-189.709.859.609.656664N/A0.79
2017-04-179.909.909.509.657685N/A0.79
2017-04-140.000.000.009.900N/AN/A
2017-04-139.9510.159.909.906176N/A0.81
2017-04-129.9510.059.9510.001960N/A0.82
2017-04-1110.1010.209.959.951909N/A0.82
Get more Data

MRV Communications Stock 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 Historical Prices: Past 5 years

Max Stock Price 20.54 Aug 31,2015
Min Stock Price 7.02 Mar 30,2015
Avg Stock Price 11.04

MRV Communications Historical PE ratio: Past 5 years

Max PE Ratio 15.63 Feb 27,2013
Min PE Ratio 12.86 May 10,2013
Avg PE Ratio 14.52

MRV Communications Historical PS ratio: Past 5 years

Max PS Ratio 0.96 Aug 08,2016
Min PS Ratio 0.3 Mar 30,2015
Avg PS Ratio 0.55

MRVC Industry Peers

Company Price Change (%)
Emagin (EMAN)2.10.02 (0.96%)
Anadigics (ANAD)0.850 (0%)
Infinera (INFN)8.40.01 (0.12%)
Ciena (CIEN)23.370.14 (0.6%)
Adtran (ADTN)21.60.1 (0.47%)
Juniper Networks (JNPR)27.160 (0%)
Cisco (CSCO)30.370.67 (2.16%)

We provide MRV Communications historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MRV Communications stock analysis. The price and volume changes on a daily basis is provided in the MRV Communications stock price history. An abnormally high daily volume typically implies breaking news or earnings release. MRVC saw an opening price of 10, and a closing price of 9.98 on 14 Aug, 2017. Looking at MRV Communications stock market history data, the P/S ratio was at a low of 0.23 on 09 Oct, 2008. .