MRV Engenharia Stock Price History, MRVNY Historical Prices

Add to My Stocks
$9.35 $0 (0%) MRVNY stock closing price Sep 22, 2017 (Closing)

The 10 year data of MRV Engenharia stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with MRV Engenharia P/E ratio, and PS ratio. The stock price was at a 5 year high of 20.55 on 08 Dec, 2010 as seen from MRV Engenharia stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-209.359.359.359.351280N/AN/A
2017-09-139.359.359.359.35100N/AN/A
2017-08-258.208.208.208.20133N/AN/A
2017-08-168.508.508.508.50100N/AN/A
2017-07-319.309.309.309.3010012.571.67
2017-07-189.349.349.349.34104612.621.68
2017-07-060.000.000.008.600N/AN/A
2017-07-050.000.000.008.605N/AN/A
2017-07-030.000.000.008.600N/AN/A
2017-06-308.518.608.518.6051111.621.55
2017-06-290.000.000.007.900N/AN/A
2017-06-280.000.000.007.900N/AN/A
2017-06-270.000.000.007.900N/AN/A
2017-06-260.000.000.007.9017N/AN/A
2017-06-230.000.000.007.900N/AN/A
2017-06-220.000.000.007.900N/AN/A
2017-06-210.000.000.007.900N/AN/A
2017-06-200.000.000.007.900N/AN/A
2017-06-190.000.000.007.900N/AN/A
2017-06-160.000.000.007.900N/AN/A
2017-06-150.000.000.007.900N/AN/A
2017-06-140.000.000.007.900N/AN/A
2017-06-130.000.000.007.900N/AN/A
2017-06-127.907.907.907.9010010.681.42
2017-06-097.817.817.817.8118010.551.41
2017-06-080.000.000.008.540N/AN/A
2017-06-070.000.000.008.540N/AN/A
2017-06-060.000.000.008.540N/AN/A
2017-06-050.000.000.008.540N/AN/A
2017-06-020.000.000.008.540N/AN/A
2017-06-018.568.568.548.5420011.541.54
2017-05-317.847.847.847.8419510.601.41
2017-05-308.068.068.068.0680010.891.45
2017-05-290.000.000.008.540N/AN/A
2017-05-260.000.000.008.540N/AN/A
2017-05-250.000.000.008.540N/AN/A
2017-05-248.548.548.548.5479111.541.54
2017-05-230.000.000.0010.360N/AN/A
2017-05-220.000.000.0010.360N/AN/A
2017-05-1910.4110.4110.3610.36172914.001.87
2017-05-180.000.000.0010.2720N/AN/A
2017-05-1710.2710.2710.2710.2744913.881.85
2017-05-169.329.329.329.3280612.601.68
2017-05-150.000.000.009.550N/AN/A
2017-05-120.000.000.009.550N/AN/A
2017-05-110.000.000.009.550N/AN/A
2017-05-100.000.000.009.550N/AN/A
2017-05-090.000.000.009.550N/AN/A
2017-05-089.559.559.559.5513012.911.72
2017-05-050.000.000.009.240N/AN/A
2017-05-040.000.000.009.240N/AN/A
2017-05-030.000.000.009.240N/AN/A
2017-05-020.000.000.009.240N/AN/A
2017-05-010.000.000.009.240N/AN/A
2017-04-280.000.000.009.240N/AN/A
2017-04-270.000.000.009.240N/AN/A
2017-04-269.249.249.249.2410012.491.66
2017-04-250.000.000.009.980N/AN/A
2017-04-240.000.000.009.9870N/AN/A
2017-04-219.989.989.989.9810013.491.80
2017-04-200.000.000.009.800N/AN/A
2017-04-190.000.000.009.800N/AN/A
2017-04-180.000.000.009.800N/AN/A
2017-04-170.000.000.009.800N/AN/A
2017-04-140.000.000.009.800N/AN/A
2017-04-130.000.000.009.8014N/AN/A
2017-04-129.809.809.809.8020013.241.76
2017-04-110.000.000.009.450N/AN/A
2017-04-100.000.000.009.450N/AN/A
2017-04-070.000.000.009.450N/AN/A
2017-04-060.000.000.009.4514N/AN/A
2017-04-059.459.459.459.4510012.771.70
2017-04-049.7510.299.609.6040012.971.73
2017-04-030.000.000.009.790N/AN/A
2017-03-310.000.000.009.790N/AN/A
2017-03-300.000.000.009.790N/AN/A
2017-03-299.799.799.799.7910013.231.76
2017-03-289.709.709.239.2330012.471.66
2017-03-279.7510.009.7510.0030013.511.80
2017-03-240.000.000.009.700N/AN/A
2017-03-230.000.000.009.7059N/AN/A
2017-03-220.000.000.009.700N/AN/A
2017-03-219.859.859.709.7020013.111.75
2017-03-200.000.000.008.830N/AN/A
2017-03-170.000.000.008.830N/AN/A
2017-03-160.000.000.008.830N/AN/A
2017-03-150.000.000.008.830N/AN/A
2017-03-140.000.000.008.830N/AN/A
2017-03-130.000.000.008.830N/AN/A
Get more Data

MRV Engenharia Stock Chart

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

MRV Engenharia Historical Prices: Past 5 years

Max Stock Price 12.91 Feb 28,2013
Min Stock Price 3.11 Sep 23,2015
Avg Stock Price 7.13

MRV Engenharia Historical PE ratio: Past 5 years

Max PE Ratio 14 May 19,2017
Min PE Ratio 2.92 Aug 14,2015
Avg PE Ratio 6.86

MRV Engenharia Historical PS ratio: Past 5 years

Max PS Ratio 1.87 May 19,2017
Min PS Ratio 0.39 Sep 18,2015
Avg PS Ratio 0.9

MRVNY Industry Peers

Company Price Change (%)
Calatlantic Group (CAA)35.290.48 (1.38%)
Taylor Morrison Home (TMHC)20.90.08 (0.38%)
Pdg S A (PDGRY)1.410 (0%)
Gafisa (GFA)8.560.16 (1.83%)
Rossi Residencial (RSRZY)1.20 (0%)
Nvr Inc (NVR)2837.5529.06 (1.03%)
Toll Brothers (TOL)39.750.09 (0.23%)

We provide MRV Engenharia historical quotes along with PE ratio and PS ratio for doing MRV Engenharia fundamental analysis. MRV Engenharia stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. MRVNY saw an opening price of 0, and a closing price of 9.35 on 22 Sep, 2017. The average P/S ratio was 1 as can be seen by MRV Engenharia stock price history. .