MRV Engenharia Stock Price History, MRVNY Historical Prices

Add to My Stocks
$7.09 $0.76 (9.68%) MRVNY stock closing price May 29, 2018 (Closing)

We provide 10 years stock price data for free. You can download MRV Engenharia stock price history here. Daily open, high, low, and end of day closing price for the company, along with MRV Engenharia price earnings ratio, and the price to sales ratio are available in this historical stock price data. The MRV Engenharia stock price history chart shows that the stock price was at a high of $10.4 on Jan 26, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-05-29 7.07 7.11 7.07 7.09 789 7.39 1.01
2018-05-25 0 0 0 7.85 0 - -
2018-05-24 7.85 7.85 7.85 7.85 100 8.18 1.12
2018-05-23 0 0 0 7.89 0 - -
2018-05-22 7.89 7.89 7.89 7.89 300 8.22 1.13
2018-05-21 0 0 0 7.7 0 - -
2018-05-18 0 0 0 7.7 0 - -
2018-05-17 7.8 7.8 7.7 7.7 900 8.02 1.1
2018-05-16 0 0 0 8.05 0 - -
2018-05-15 0 0 0 8.05 0 - -
2018-05-14 8.05 8.05 8.05 8.05 100 8.39 1.15
2018-05-11 8.8 8.8 8.8 8.8 100 9.17 1.26
2018-05-10 8.35 8.35 8.35 8.35 4,217 8.7 1.19
2018-05-09 0 0 0 7.9 0 - -
2018-05-08 0 0 0 7.9 95 - -
2018-05-07 8.55 8.63 7.9 7.9 2,411 8.5 1.17
2018-05-04 0 0 0 8.41 0 - -
2018-05-03 0 0 0 8.41 0 - -
2018-05-02 8.41 8.41 8.41 8.41 3,991 9.04 1.24
2018-05-01 0 0 0 8.35 0 - -
2018-04-30 0 0 0 8.35 0 - -
2018-04-27 0 0 0 8.35 0 - -
2018-04-26 8.35 8.35 8.35 8.35 230 8.98 1.24
2018-04-25 0 0 0 8.6 0 - -
2018-04-24 0 0 0 8.6 0 - -
2018-04-23 8.6 8.6 8.6 8.6 1,000 9.25 1.27
2018-04-20 0 0 0 8.7 0 - -
2018-04-19 0 0 0 8.7 0 - -
2018-04-18 0 0 0 8.7 0 - -
2018-04-17 0 0 0 8.7 0 - -
2018-04-16 0 0 0 8.7 0 - -
2018-04-13 0 0 0 8.7 0 - -
2018-04-12 8.7 8.75 8.7 8.7 2,432 9.89 1.38
2018-04-11 8.8 8.8 8.8 8.8 100 10 1.39
2018-04-10 0 0 0 9.15 50 - -
2018-04-09 9.15 9.15 9.15 9.15 100 10.4 1.45
2018-04-06 0 0 0 9.35 0 - -
2018-04-05 0 0 0 9.35 0 - -
2018-04-04 0 0 0 9.35 10 - -
2018-04-03 0 0 0 9.35 0 - -
2018-04-02 0 0 0 9.35 0 - -
2018-03-30 0 0 0 9.35 0 - -
2018-03-29 9.35 9.35 9.35 9.35 204 10.63 1.48
2018-03-28 0 0 0 9.55 0 - -
2018-03-27 9.55 9.55 9.55 9.55 180 10.85 1.51
2018-03-26 0 0 0 9.76 0 - -
2018-03-23 9.76 9.76 9.76 9.76 300 11.09 1.55
2018-03-22 10.45 10.45 10 10 3,826 11.36 1.58
2018-03-21 0 0 0 9.68 0 - -
2018-03-20 0 0 0 9.68 0 - -
2018-03-19 9.68 9.68 9.68 9.68 280 11 1.53
2018-03-16 0 0 0 10 0 - -
2018-03-15 0 0 0 10 0 - -
2018-03-14 10 10 10 10 100 11.36 1.58
2018-03-13 0 0 0 9.79 0 - -
2018-03-12 0 0 0 9.79 0 - -
2018-03-09 0 0 0 9.79 0 - -
2018-03-08 0 0 0 9.79 0 - -
2018-03-07 0 0 0 9.79 0 - -
2018-03-06 0 0 0 9.79 0 - -
2018-03-05 0 0 0 9.79 0 - -
2018-03-02 0 0 0 9.79 0 - -
2018-03-01 0 0 0 9.79 0 - -
2018-02-28 0 0 0 9.79 0 - -
2018-02-27 0 0 0 9.79 0 - -
2018-02-26 9.79 9.79 9.79 9.79 432 11.12 1.55
2018-02-23 9.37 9.37 9.37 9.37 450 10.65 1.48
2018-02-22 0 0 0 9.04 0 - -
2018-02-21 0 0 0 9.04 0 - -
2018-02-20 0 0 0 9.04 0 - -
2018-02-19 0 0 0 9.04 0 - -
2018-02-16 0 0 0 9.04 0 - -
2018-02-15 0 0 0 9.04 0 - -
2018-02-14 0 0 0 9.04 0 - -
2018-02-13 0 0 0 9.04 0 - -
2018-02-12 0 0 0 9.04 0 - -
2018-02-09 9.04 9.04 9.04 9.04 340 10.27 1.43
2018-02-08 0 0 0 9.71 0 - -
2018-02-07 0 0 0 9.71 266 - -
2018-02-06 0 0 0 9.71 0 - -
2018-02-05 0 0 0 9.71 0 - -
2018-02-02 0 0 0 9.71 0 - -
2018-02-01 0 0 0 9.71 0 - -
2018-01-31 9.7 9.71 9.45 9.71 4,354 11.03 1.54
2018-01-30 0 0 0 10.4 0 - -
2018-01-29 0 0 0 10.4 0 - -
2018-01-26 10.4 10.4 10.4 10.4 65 11.82 1.65
2018-01-25 0 0 0 9.41 0 - -
2018-01-24 0 0 0 9.41 0 - -
Get more Data

MRV Engenharia Stock History 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 Stock Price History: Past 5 years

Max Stock Price10.4Jan 26,2018
Min Stock Price3.11Sep 23,2015
Avg Stock Price6.91

MRV Engenharia Historical PE ratio: Past 5 years

Max PE Ratio11.82Jan 26,2018
Min PE Ratio2.92Aug 14,2015
Avg PE Ratio6.45

MRV Engenharia Historical PS ratio: Past 5 years

Max PS Ratio1.65Jan 26,2018
Min PS Ratio0.39Sep 18,2015
Avg PS Ratio0.83

MRVNY Industry Peers

Company Price Change (%)
Meritage (MTH)44.40.95 (2.09%)
Mdc Holdings (MDC)30.870.66 (2.09%)
Loma Negra Cia (LOMA)11.60.75 (6.07%)
Willian Lyon Homes (WLH)24.120.48 (1.95%)
Rossi Residencial (RSRZY)1.20 (0%)
Nvr Inc (NVR)310676.39 (2.4%)
Toll Brothers (TOL)37.780.92 (2.38%)

We provide MRV Engenharia share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick MRV Engenharia stock analysis. MRV Engenharia stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. MRVNY stock closed at $7.09 and traded with a volume of 789 on the last trading day. MRV Engenharia historical P/S ratio was at a high of 1.65 on Jan 26, 2018 and a low of 0.39 on Sep 18, 2015.