ETRACS Monthly Pay 1.5X Leveraged Mortgage REIT ETN AMEX:MVRL Historical Prices

Below are the 663 trading days of historical prices for MVRL.

# Exchange Symbol Date Open High Low Close
663 AMEX MVRL Thu, Jan 19, 2023 23.17 23.34 23.06 23.34
662 AMEX MVRL Wed, Jan 18, 2023 23.91 23.91 23.50 23.56
661 AMEX MVRL Tue, Jan 17, 2023 23.80 23.89 23.58 23.58
660 AMEX MVRL Fri, Jan 13, 2023 23.20 23.66 23.19 23.65
659 AMEX MVRL Thu, Jan 12, 2023 23.10 23.40 23.09 23.35
658 AMEX MVRL Wed, Jan 11, 2023 23.60 24.63 23.36 22.93
657 AMEX MVRL Tue, Jan 10, 2023 22.66 23.03 22.48 23.00
656 AMEX MVRL Mon, Jan 9, 2023 22.73 22.88 22.57 22.57
655 AMEX MVRL Fri, Jan 6, 2023 22.17 22.65 22.05 22.54
654 AMEX MVRL Thu, Jan 5, 2023 21.95 22.18 21.95 22.03
653 AMEX MVRL Wed, Jan 4, 2023 22.01 22.30 21.89 22.18
652 AMEX MVRL Tue, Jan 3, 2023 21.76 21.76 21.15 21.53
651 AMEX MVRL Fri, Dec 30, 2022 21.13 21.13 20.89 20.97
650 AMEX MVRL Thu, Dec 29, 2022 21.41 21.41 21.14 21.26
649 AMEX MVRL Wed, Dec 28, 2022 21.65 21.65 20.66 20.66
648 AMEX MVRL Tue, Dec 27, 2022 21.81 21.81 21.74 21.74
647 AMEX MVRL Fri, Dec 23, 2022 21.70 21.87 21.70 21.87
646 AMEX MVRL Thu, Dec 22, 2022 21.60 21.80 21.25 21.80
645 AMEX MVRL Wed, Dec 21, 2022 22.10 22.11 21.98 22.02
644 AMEX MVRL Tue, Dec 20, 2022 21.35 21.35 21.26 21.26
643 AMEX MVRL Mon, Dec 19, 2022 21.47 21.51 21.41 21.41
642 AMEX MVRL Fri, Dec 16, 2022 21.70 21.76 21.40 21.40
641 AMEX MVRL Thu, Dec 15, 2022 22.20 22.20 21.85 22.19
640 AMEX MVRL Wed, Dec 14, 2022 22.75 23.30 22.68 22.83
639 AMEX MVRL Tue, Dec 13, 2022 23.30 24.23 22.91 22.91
638 AMEX MVRL Mon, Dec 12, 2022 22.28 22.66 22.25 22.66
637 AMEX MVRL Fri, Dec 9, 2022 22.83 22.93 22.26 22.58
636 AMEX MVRL Thu, Dec 8, 2022 22.64 22.72 22.63 22.63
635 AMEX MVRL Wed, Dec 7, 2022 22.10 22.50 22.10 22.44
634 AMEX MVRL Tue, Dec 6, 2022 22.60 22.60 21.82 22.11
633 AMEX MVRL Mon, Dec 5, 2022 23.33 23.33 22.60 22.60
632 AMEX MVRL Fri, Dec 2, 2022 22.80 23.50 22.80 23.49
631 AMEX MVRL Thu, Dec 1, 2022 23.85 24.90 22.56 23.72
630 AMEX MVRL Wed, Nov 30, 2022 22.91 23.77 22.69 23.77
629 AMEX MVRL Tue, Nov 29, 2022 22.92 23.07 22.90 23.07
628 AMEX MVRL Mon, Nov 28, 2022 23.08 23.18 22.94 22.94
627 AMEX MVRL Fri, Nov 25, 2022 23.47 23.47 23.47 23.47
626 AMEX MVRL Wed, Nov 23, 2022 23.27 23.27 22.97 23.11
625 AMEX MVRL Tue, Nov 22, 2022 22.86 22.99 22.85 22.95
624 AMEX MVRL Mon, Nov 21, 2022 22.32 22.65 22.32 22.65
623 AMEX MVRL Fri, Nov 18, 2022 21.65 22.16 21.65 22.02
622 AMEX MVRL Thu, Nov 17, 2022 22.02 22.05 21.65 21.94
621 AMEX MVRL Wed, Nov 16, 2022 23.10 23.42 22.44 22.67
620 AMEX MVRL Tue, Nov 15, 2022 23.64 23.64 23.34 23.34
619 AMEX MVRL Mon, Nov 14, 2022 23.30 23.53 23.09 23.09
618 AMEX MVRL Fri, Nov 11, 2022 23.56 23.93 23.20 23.78
617 AMEX MVRL Thu, Nov 10, 2022 21.81 23.42 21.81 23.13
616 AMEX MVRL Wed, Nov 9, 2022 21.11 21.46 21.00 21.16
615 AMEX MVRL Tue, Nov 8, 2022 21.50 21.75 20.69 21.25
614 AMEX MVRL Mon, Nov 7, 2022 20.80 21.35 20.80 21.35
613 AMEX MVRL Fri, Nov 4, 2022 20.92 20.92 20.92 20.92
612 AMEX MVRL Thu, Nov 3, 2022 20.00 20.15 19.52 19.80
611 AMEX MVRL Wed, Nov 2, 2022 20.85 21.51 20.53 20.53
610 AMEX MVRL Tue, Nov 1, 2022 22.33 22.33 21.23 21.31
609 AMEX MVRL Mon, Oct 31, 2022 22.31 22.31 21.21 21.36
608 AMEX MVRL Fri, Oct 28, 2022 20.89 21.60 20.89 21.57
607 AMEX MVRL Thu, Oct 27, 2022 20.85 21.26 20.53 20.53
606 AMEX MVRL Wed, Oct 26, 2022 19.85 20.73 19.85 20.40
605 AMEX MVRL Tue, Oct 25, 2022 18.96 20.06 18.96 20.01
604 AMEX MVRL Mon, Oct 24, 2022 18.79 20.11 18.10 18.47
603 AMEX MVRL Fri, Oct 21, 2022 18.12 18.53 18.07 18.46
602 AMEX MVRL Thu, Oct 20, 2022 18.55 18.55 18.12 18.18
601 AMEX MVRL Wed, Oct 19, 2022 18.36 18.75 18.36 18.52
600 AMEX MVRL Tue, Oct 18, 2022 20.61 20.61 18.78 18.91
599 AMEX MVRL Mon, Oct 17, 2022 18.50 18.66 18.36 18.45
598 AMEX MVRL Fri, Oct 14, 2022 18.59 18.59 17.85 17.85
597 AMEX MVRL Thu, Oct 13, 2022 17.50 18.56 17.50 18.56
596 AMEX MVRL Wed, Oct 12, 2022 18.00 18.14 17.70 18.09
595 AMEX MVRL Tue, Oct 11, 2022 17.44 19.14 17.44 18.33
594 AMEX MVRL Mon, Oct 10, 2022 18.34 18.63 17.43 17.43
593 AMEX MVRL Fri, Oct 7, 2022 18.90 18.90 18.28 18.31
592 AMEX MVRL Thu, Oct 6, 2022 19.84 19.89 18.79 18.90
591 AMEX MVRL Wed, Oct 5, 2022 19.98 19.98 18.88 19.72
590 AMEX MVRL Tue, Oct 4, 2022 21.12 21.12 20.00 21.07
589 AMEX MVRL Mon, Oct 3, 2022 18.50 19.21 17.87 18.97
588 AMEX MVRL Fri, Sep 30, 2022 18.86 19.20 18.57 18.62
587 AMEX MVRL Thu, Sep 29, 2022 21.28 21.28 18.32 18.75
586 AMEX MVRL Wed, Sep 28, 2022 21.10 21.10 20.52 20.90
585 AMEX MVRL Tue, Sep 27, 2022 21.00 21.00 19.88 20.29
584 AMEX MVRL Mon, Sep 26, 2022 21.88 21.88 20.82 21.00
583 AMEX MVRL Fri, Sep 23, 2022 24.00 24.00 23.05 23.40
582 AMEX MVRL Thu, Sep 22, 2022 27.42 27.42 24.78 24.86
581 AMEX MVRL Wed, Sep 21, 2022 26.80 27.29 26.43 26.43
580 AMEX MVRL Tue, Sep 20, 2022 26.83 27.02 26.65 26.80
579 AMEX MVRL Mon, Sep 19, 2022 26.80 27.45 26.80 27.45
578 AMEX MVRL Fri, Sep 16, 2022 27.00 27.07 26.80 27.07
577 AMEX MVRL Thu, Sep 15, 2022 27.96 27.96 27.08 27.09
576 AMEX MVRL Wed, Sep 14, 2022 27.97 28.11 27.82 28.11
575 AMEX MVRL Tue, Sep 13, 2022 27.13 28.34 27.13 27.87
574 AMEX MVRL Mon, Sep 12, 2022 28.17 29.34 27.00 29.27
573 AMEX MVRL Fri, Sep 9, 2022 28.66 29.01 28.66 28.87
572 AMEX MVRL Thu, Sep 8, 2022 28.02 28.24 28.02 28.24
571 AMEX MVRL Wed, Sep 7, 2022 27.49 28.17 27.49 28.17
570 AMEX MVRL Tue, Sep 6, 2022 27.89 27.89 27.22 27.55
569 AMEX MVRL Fri, Sep 2, 2022 28.20 28.50 27.69 27.69
568 AMEX MVRL Thu, Sep 1, 2022 28.30 30.00 27.46 28.56
567 AMEX MVRL Wed, Aug 31, 2022 28.85 29.27 28.18 28.76
566 AMEX MVRL Tue, Aug 30, 2022 30.03 30.31 28.88 28.88
565 AMEX MVRL Mon, Aug 29, 2022 29.94 30.20 29.94 30.05
564 AMEX MVRL Fri, Aug 26, 2022 30.79 30.79 30.34 30.34
563 AMEX MVRL Thu, Aug 25, 2022 31.01 31.01 30.87 30.92
562 AMEX MVRL Wed, Aug 24, 2022 30.13 30.34 30.13 30.34
561 AMEX MVRL Tue, Aug 23, 2022 29.67 30.80 29.50 30.24
560 AMEX MVRL Mon, Aug 22, 2022 30.18 30.18 29.66 29.67
559 AMEX MVRL Fri, Aug 19, 2022 30.99 30.99 30.77 30.96
558 AMEX MVRL Thu, Aug 18, 2022 31.85 31.85 31.52 31.52
557 AMEX MVRL Wed, Aug 17, 2022 31.82 31.82 31.20 31.69
556 AMEX MVRL Tue, Aug 16, 2022 32.02 32.36 32.02 32.33
555 AMEX MVRL Mon, Aug 15, 2022 32.16 32.23 31.54 32.21
554 AMEX MVRL Fri, Aug 12, 2022 32.38 32.40 31.81 32.30
553 AMEX MVRL Thu, Aug 11, 2022 31.09 32.84 31.09 31.76
552 AMEX MVRL Wed, Aug 10, 2022 32.06 32.28 32.03 31.79
551 AMEX MVRL Tue, Aug 9, 2022 31.58 31.64 31.17 31.55
550 AMEX MVRL Mon, Aug 8, 2022 32.00 32.13 31.82 31.82
549 AMEX MVRL Fri, Aug 5, 2022 31.72 31.72 30.78 31.05
548 AMEX MVRL Thu, Aug 4, 2022 31.30 31.31 30.94 31.15
547 AMEX MVRL Wed, Aug 3, 2022 31.58 32.49 31.45 31.51
546 AMEX MVRL Tue, Aug 2, 2022 33.17 33.59 31.52 31.60
545 AMEX MVRL Mon, Aug 1, 2022 33.00 33.71 32.74 33.71
544 AMEX MVRL Fri, Jul 29, 2022 33.05 33.33 32.79 32.80
543 AMEX MVRL Thu, Jul 28, 2022 31.63 32.78 31.63 32.78
542 AMEX MVRL Wed, Jul 27, 2022 30.49 31.31 30.48 31.31
541 AMEX MVRL Tue, Jul 26, 2022 30.24 30.34 29.82 30.16
540 AMEX MVRL Mon, Jul 25, 2022 29.85 30.19 29.66 30.16
539 AMEX MVRL Fri, Jul 22, 2022 30.14 30.39 29.62 29.89
538 AMEX MVRL Thu, Jul 21, 2022 29.26 30.14 29.18 30.14
537 AMEX MVRL Wed, Jul 20, 2022 29.47 29.69 29.12 29.69
536 AMEX MVRL Tue, Jul 19, 2022 28.52 29.42 28.34 29.36
535 AMEX MVRL Mon, Jul 18, 2022 28.25 28.25 27.29 27.95
534 AMEX MVRL Fri, Jul 15, 2022 27.20 28.14 26.74 28.01
533 AMEX MVRL Thu, Jul 14, 2022 27.35 27.51 26.79 27.19
532 AMEX MVRL Wed, Jul 13, 2022 26.79 28.06 26.79 27.97
531 AMEX MVRL Tue, Jul 12, 2022 28.65 29.11 28.28 27.52
530 AMEX MVRL Mon, Jul 11, 2022 29.15 29.27 28.60 28.62
529 AMEX MVRL Fri, Jul 8, 2022 29.34 29.34 28.70 29.15
528 AMEX MVRL Thu, Jul 7, 2022 29.85 29.85 28.88 29.12
527 AMEX MVRL Wed, Jul 6, 2022 29.38 29.72 28.29 28.48
526 AMEX MVRL Tue, Jul 5, 2022 28.52 29.24 27.84 29.24
525 AMEX MVRL Fri, Jul 1, 2022 27.91 29.03 27.88 28.94
524 AMEX MVRL Thu, Jun 30, 2022 27.36 28.02 27.18 27.82
523 AMEX MVRL Wed, Jun 29, 2022 27.91 28.15 27.53 27.80
522 AMEX MVRL Tue, Jun 28, 2022 28.71 29.37 28.42 28.42
521 AMEX MVRL Mon, Jun 27, 2022 28.57 29.40 28.43 28.71
520 AMEX MVRL Fri, Jun 24, 2022 28.01 29.11 27.84 28.85
519 AMEX MVRL Thu, Jun 23, 2022 27.32 27.46 27.12 27.46
518 AMEX MVRL Wed, Jun 22, 2022 26.35 26.67 26.29 26.67
517 AMEX MVRL Tue, Jun 21, 2022 25.77 26.35 25.77 26.30
516 AMEX MVRL Fri, Jun 17, 2022 23.67 24.93 23.67 24.86
515 AMEX MVRL Thu, Jun 16, 2022 24.03 24.25 23.33 23.33
514 AMEX MVRL Wed, Jun 15, 2022 26.13 26.34 25.04 25.77
513 AMEX MVRL Tue, Jun 14, 2022 26.89 26.91 25.50 25.87
512 AMEX MVRL Mon, Jun 13, 2022 30.33 30.33 26.63 26.86
511 AMEX MVRL Fri, Jun 10, 2022 32.00 32.00 31.14 31.39
510 AMEX MVRL Thu, Jun 9, 2022 32.96 32.96 32.60 32.45
509 AMEX MVRL Wed, Jun 8, 2022 33.13 33.13 32.65 32.87
508 AMEX MVRL Tue, Jun 7, 2022 33.43 33.70 33.43 33.70
507 AMEX MVRL Mon, Jun 6, 2022 33.50 33.50 33.23 33.23
506 AMEX MVRL Fri, Jun 3, 2022 33.81 33.81 33.50 33.50
505 AMEX MVRL Thu, Jun 2, 2022 33.50 33.99 33.50 33.99
504 AMEX MVRL Wed, Jun 1, 2022 33.75 33.75 33.75 33.75
503 AMEX MVRL Tue, May 31, 2022 33.67 33.67 33.53 33.64
502 AMEX MVRL Fri, May 27, 2022 33.44 33.85 33.44 33.84
501 AMEX MVRL Thu, May 26, 2022 32.96 33.21 32.96 33.16
500 AMEX MVRL Wed, May 25, 2022 32.24 32.56 32.24 32.29
499 AMEX MVRL Tue, May 24, 2022 31.27 32.12 31.27 32.12
498 AMEX MVRL Mon, May 23, 2022 31.59 32.35 31.59 32.04
497 AMEX MVRL Fri, May 20, 2022 31.55 31.55 30.64 31.34
496 AMEX MVRL Thu, May 19, 2022 33.21 33.21 31.55 31.55
495 AMEX MVRL Wed, May 18, 2022 32.50 32.50 31.97 31.97
494 AMEX MVRL Tue, May 17, 2022 33.06 33.34 33.05 33.34
493 AMEX MVRL Mon, May 16, 2022 32.95 33.03 32.91 32.91
492 AMEX MVRL Fri, May 13, 2022 31.58 32.96 31.58 32.86
491 AMEX MVRL Thu, May 12, 2022 31.36 31.52 30.58 31.52
490 AMEX MVRL Wed, May 11, 2022 32.77 33.27 32.30 31.93
489 AMEX MVRL Tue, May 10, 2022 32.71 32.78 32.14 32.78
488 AMEX MVRL Mon, May 9, 2022 32.87 32.87 32.58 32.71
487 AMEX MVRL Fri, May 6, 2022 34.58 34.69 34.15 34.34
486 AMEX MVRL Thu, May 5, 2022 34.98 34.98 34.14 34.46
485 AMEX MVRL Wed, May 4, 2022 34.45 35.40 34.35 35.40
484 AMEX MVRL Tue, May 3, 2022 33.00 34.63 33.00 34.63
483 AMEX MVRL Mon, May 2, 2022 33.00 33.00 32.36 32.74
482 AMEX MVRL Fri, Apr 29, 2022 33.54 33.54 32.61 32.61
481 AMEX MVRL Thu, Apr 28, 2022 33.60 34.13 33.60 34.07
480 AMEX MVRL Wed, Apr 27, 2022 32.72 32.79 32.56 32.64
479 AMEX MVRL Tue, Apr 26, 2022 33.38 33.76 32.31 32.31
478 AMEX MVRL Mon, Apr 25, 2022 32.75 33.63 32.58 33.63
477 AMEX MVRL Fri, Apr 22, 2022 34.68 34.68 33.69 33.77
476 AMEX MVRL Thu, Apr 21, 2022 35.87 35.87 34.94 34.94
475 AMEX MVRL Wed, Apr 20, 2022 34.52 35.46 34.52 35.39
474 AMEX MVRL Tue, Apr 19, 2022 35.00 35.06 34.27 34.28
473 AMEX MVRL Mon, Apr 18, 2022 36.21 36.21 35.73 35.79
472 AMEX MVRL Thu, Apr 14, 2022 36.22 36.29 36.04 36.21
471 AMEX MVRL Wed, Apr 13, 2022 35.79 36.16 35.74 36.16
470 AMEX MVRL Tue, Apr 12, 2022 35.78 36.04 35.39 35.52
469 AMEX MVRL Mon, Apr 11, 2022 35.42 35.42 35.27 35.27
468 AMEX MVRL Fri, Apr 8, 2022 36.67 36.69 35.80 35.33
467 AMEX MVRL Thu, Apr 7, 2022 36.46 36.46 35.63 36.01
466 AMEX MVRL Wed, Apr 6, 2022 37.20 37.36 37.00 37.00
465 AMEX MVRL Tue, Apr 5, 2022 39.15 39.15 37.91 37.91
464 AMEX MVRL Mon, Apr 4, 2022 38.66 39.01 38.35 39.01
463 AMEX MVRL Fri, Apr 1, 2022 39.13 39.13 39.13 39.13
462 AMEX MVRL Thu, Mar 31, 2022 39.17 39.17 38.71 38.71
461 AMEX MVRL Wed, Mar 30, 2022 39.31 39.33 38.84 38.84
460 AMEX MVRL Tue, Mar 29, 2022 39.53 39.78 39.20 39.78
459 AMEX MVRL Mon, Mar 28, 2022 38.56 38.60 38.30 38.59
458 AMEX MVRL Fri, Mar 25, 2022 37.80 38.48 37.80 38.48
457 AMEX MVRL Thu, Mar 24, 2022 37.48 37.87 37.40 37.80
456 AMEX MVRL Wed, Mar 23, 2022 37.70 37.71 37.58 37.58
455 AMEX MVRL Tue, Mar 22, 2022 38.03 38.20 37.92 38.13
454 AMEX MVRL Mon, Mar 21, 2022 37.93 37.96 37.29 37.29
453 AMEX MVRL Fri, Mar 18, 2022 37.51 37.95 37.46 37.95
452 AMEX MVRL Thu, Mar 17, 2022 37.32 37.58 37.32 37.58
451 AMEX MVRL Wed, Mar 16, 2022 37.51 37.51 37.43 37.43
450 AMEX MVRL Tue, Mar 15, 2022 36.64 36.86 36.58 36.86
449 AMEX MVRL Mon, Mar 14, 2022 37.20 37.22 36.10 36.39
448 AMEX MVRL Fri, Mar 11, 2022 37.26 37.26 37.04 37.04
447 AMEX MVRL Thu, Mar 10, 2022 36.83 37.25 36.70 37.25
446 AMEX MVRL Wed, Mar 9, 2022 37.50 38.05 36.57 37.26
445 AMEX MVRL Tue, Mar 8, 2022 36.57 37.42 36.57 37.00
444 AMEX MVRL Mon, Mar 7, 2022 37.00 37.00 35.99 35.99
443 AMEX MVRL Fri, Mar 4, 2022 36.66 36.75 36.32 36.75
442 AMEX MVRL Thu, Mar 3, 2022 37.30 37.41 36.85 37.14
441 AMEX MVRL Wed, Mar 2, 2022 36.42 37.33 36.42 37.33
440 AMEX MVRL Tue, Mar 1, 2022 36.06 36.20 35.42 36.20
439 AMEX MVRL Mon, Feb 28, 2022 36.37 36.81 35.97 36.81
438 AMEX MVRL Fri, Feb 25, 2022 36.75 36.94 36.58 36.84
437 AMEX MVRL Thu, Feb 24, 2022 33.96 36.28 32.35 36.28
436 AMEX MVRL Wed, Feb 23, 2022 36.40 36.40 35.22 35.22
435 AMEX MVRL Tue, Feb 22, 2022 36.75 37.00 35.84 36.40
434 AMEX MVRL Fri, Feb 18, 2022 37.77 38.05 37.77 37.90
433 AMEX MVRL Thu, Feb 17, 2022 38.28 38.28 37.32 37.45
432 AMEX MVRL Wed, Feb 16, 2022 38.61 38.83 38.50 38.83
431 AMEX MVRL Tue, Feb 15, 2022 38.17 38.44 38.16 38.44
430 AMEX MVRL Mon, Feb 14, 2022 37.84 37.84 37.30 37.45
429 AMEX MVRL Fri, Feb 11, 2022 39.05 39.05 37.84 38.09
428 AMEX MVRL Thu, Feb 10, 2022 39.69 40.24 38.50 38.65
427 AMEX MVRL Wed, Feb 9, 2022 40.27 40.32 39.84 39.75
426 AMEX MVRL Tue, Feb 8, 2022 39.39 39.94 39.29 39.75
425 AMEX MVRL Mon, Feb 7, 2022 39.50 39.67 39.00 39.14
424 AMEX MVRL Fri, Feb 4, 2022 39.13 39.30 38.09 38.96
423 AMEX MVRL Thu, Feb 3, 2022 40.02 40.02 39.13 39.13
422 AMEX MVRL Wed, Feb 2, 2022 40.80 40.89 39.64 40.12
421 AMEX MVRL Tue, Feb 1, 2022 40.78 41.01 39.75 40.74
420 AMEX MVRL Mon, Jan 31, 2022 39.79 40.95 39.54 40.95
419 AMEX MVRL Fri, Jan 28, 2022 37.90 39.44 37.90 39.44
418 AMEX MVRL Thu, Jan 27, 2022 40.05 42.73 38.93 39.01
417 AMEX MVRL Wed, Jan 26, 2022 41.00 41.19 39.62 39.62
416 AMEX MVRL Tue, Jan 25, 2022 38.20 40.13 37.38 39.86
415 AMEX MVRL Mon, Jan 24, 2022 38.25 39.04 36.47 39.04
414 AMEX MVRL Fri, Jan 21, 2022 40.00 40.00 39.14 39.25
413 AMEX MVRL Thu, Jan 20, 2022 41.23 41.75 40.22 40.22
412 AMEX MVRL Wed, Jan 19, 2022 41.95 41.95 41.36 41.36
411 AMEX MVRL Tue, Jan 18, 2022 43.04 43.04 42.08 42.09
410 AMEX MVRL Fri, Jan 14, 2022 43.05 43.10 42.26 43.10
409 AMEX MVRL Thu, Jan 13, 2022 44.20 44.25 43.36 43.39
408 AMEX MVRL Wed, Jan 12, 2022 43.97 44.11 43.50 43.86
407 AMEX MVRL Tue, Jan 11, 2022 43.57 43.92 43.11 43.91
406 AMEX MVRL Mon, Jan 10, 2022 44.80 44.80 43.98 43.11
405 AMEX MVRL Fri, Jan 7, 2022 44.55 44.70 44.28 44.47
404 AMEX MVRL Thu, Jan 6, 2022 44.13 44.43 43.80 44.14
403 AMEX MVRL Wed, Jan 5, 2022 45.13 45.20 43.84 43.84
402 AMEX MVRL Tue, Jan 4, 2022 45.57 45.57 44.95 45.03
401 AMEX MVRL Mon, Jan 3, 2022 44.00 45.16 44.00 44.73
400 AMEX MVRL Fri, Dec 31, 2021 43.75 43.94 43.45 43.45
399 AMEX MVRL Thu, Dec 30, 2021 44.38 44.70 43.84 43.84
398 AMEX MVRL Wed, Dec 29, 2021 44.00 44.17 43.64 43.98
397 AMEX MVRL Tue, Dec 28, 2021 44.16 44.76 44.06 44.06
396 AMEX MVRL Mon, Dec 27, 2021 43.58 44.13 43.18 44.08
395 AMEX MVRL Thu, Dec 23, 2021 43.58 43.96 43.43 43.81
394 AMEX MVRL Wed, Dec 22, 2021 42.96 43.47 42.89 43.21
393 AMEX MVRL Tue, Dec 21, 2021 41.21 42.72 41.16 42.57
392 AMEX MVRL Mon, Dec 20, 2021 41.35 41.35 38.80 39.83
391 AMEX MVRL Fri, Dec 17, 2021 41.20 41.90 41.20 41.31
390 AMEX MVRL Thu, Dec 16, 2021 42.67 42.69 41.75 41.89
389 AMEX MVRL Wed, Dec 15, 2021 41.78 42.56 41.49 42.56
388 AMEX MVRL Tue, Dec 14, 2021 43.52 43.52 41.97 41.97
387 AMEX MVRL Mon, Dec 13, 2021 43.30 43.30 42.93 43.27
386 AMEX MVRL Fri, Dec 10, 2021 44.33 44.33 44.11 44.11
385 AMEX MVRL Thu, Dec 9, 2021 45.43 45.43 45.31 45.14
384 AMEX MVRL Wed, Dec 8, 2021 45.70 45.70 45.70 45.70
383 AMEX MVRL Tue, Dec 7, 2021 45.92 45.92 45.53 45.53
382 AMEX MVRL Mon, Dec 6, 2021 44.97 44.97 44.84 44.84
381 AMEX MVRL Fri, Dec 3, 2021 44.00 44.01 43.38 43.38
380 AMEX MVRL Thu, Dec 2, 2021 43.43 44.26 43.43 43.98
379 AMEX MVRL Wed, Dec 1, 2021 44.23 44.30 42.11 42.11
378 AMEX MVRL Tue, Nov 30, 2021 43.80 43.80 42.81 42.81
377 AMEX MVRL Mon, Nov 29, 2021 44.88 44.88 44.75 44.75
376 AMEX MVRL Fri, Nov 26, 2021 44.80 44.80 44.80 44.80
375 AMEX MVRL Wed, Nov 24, 2021 45.90 46.28 45.84 46.28
374 AMEX MVRL Tue, Nov 23, 2021 46.00 46.17 45.78 46.17
373 AMEX MVRL Mon, Nov 22, 2021 43.01 46.01 43.01 45.86
372 AMEX MVRL Fri, Nov 19, 2021 45.86 45.99 45.86 45.93
371 AMEX MVRL Thu, Nov 18, 2021 46.00 46.12 45.96 46.12
370 AMEX MVRL Wed, Nov 17, 2021 46.42 46.42 46.42 46.42
369 AMEX MVRL Tue, Nov 16, 2021 47.00 47.00 46.90 46.98
368 AMEX MVRL Mon, Nov 15, 2021 47.90 47.90 47.35 47.40
367 AMEX MVRL Fri, Nov 12, 2021 47.76 47.76 47.70 47.71
366 AMEX MVRL Thu, Nov 11, 2021 48.08 48.08 48.02 48.02
365 AMEX MVRL Wed, Nov 10, 2021 47.64 47.64 47.64 47.64
364 AMEX MVRL Tue, Nov 9, 2021 48.41 48.41 48.41 48.12
363 AMEX MVRL Mon, Nov 8, 2021 48.38 48.38 48.38 48.38
362 AMEX MVRL Fri, Nov 5, 2021 48.96 48.96 48.81 48.94
361 AMEX MVRL Thu, Nov 4, 2021 47.88 47.88 47.88 47.88
360 AMEX MVRL Wed, Nov 3, 2021 48.01 48.01 48.01 48.01
359 AMEX MVRL Tue, Nov 2, 2021 47.50 47.50 47.50 47.50
358 AMEX MVRL Mon, Nov 1, 2021 48.63 48.63 48.63 48.63
357 AMEX MVRL Fri, Oct 29, 2021 47.28 47.51 47.27 47.51
356 AMEX MVRL Thu, Oct 28, 2021 47.50 47.64 47.17 47.64
355 AMEX MVRL Wed, Oct 27, 2021 48.50 48.50 47.65 47.66
354 AMEX MVRL Tue, Oct 26, 2021 48.45 48.45 48.13 48.13
353 AMEX MVRL Mon, Oct 25, 2021 48.81 48.81 48.63 48.67
352 AMEX MVRL Fri, Oct 22, 2021 48.46 48.46 48.16 48.34
351 AMEX MVRL Thu, Oct 21, 2021 48.69 48.69 48.49 48.49
350 AMEX MVRL Wed, Oct 20, 2021 48.63 48.66 48.33 48.33
349 AMEX MVRL Tue, Oct 19, 2021 47.89 47.90 47.89 47.90
348 AMEX MVRL Mon, Oct 18, 2021 47.75 47.75 47.66 47.66
347 AMEX MVRL Fri, Oct 15, 2021 48.05 48.05 47.58 47.58
346 AMEX MVRL Thu, Oct 14, 2021 47.20 47.80 45.43 47.58
345 AMEX MVRL Wed, Oct 13, 2021 47.15 47.38 47.15 47.38
344 AMEX MVRL Tue, Oct 12, 2021 46.75 47.26 46.75 47.14
343 AMEX MVRL Mon, Oct 11, 2021 48.00 48.12 47.60 46.55
342 AMEX MVRL Fri, Oct 8, 2021 47.60 47.60 47.50 47.50
341 AMEX MVRL Thu, Oct 7, 2021 47.23 47.23 47.23 47.23
340 AMEX MVRL Wed, Oct 6, 2021 46.22 47.07 46.22 47.07
339 AMEX MVRL Tue, Oct 5, 2021 47.25 47.25 47.25 47.25
338 AMEX MVRL Mon, Oct 4, 2021 46.89 46.89 46.89 46.89
337 AMEX MVRL Fri, Oct 1, 2021 47.03 47.03 47.03 47.03
336 AMEX MVRL Thu, Sep 30, 2021 46.60 46.74 46.00 46.00
335 AMEX MVRL Wed, Sep 29, 2021 46.58 46.58 46.55 46.55
334 AMEX MVRL Tue, Sep 28, 2021 46.93 46.93 46.64 46.64
333 AMEX MVRL Mon, Sep 27, 2021 47.58 47.58 47.58 47.58
332 AMEX MVRL Fri, Sep 24, 2021 47.19 47.19 46.97 46.97
331 AMEX MVRL Thu, Sep 23, 2021 47.16 47.16 47.05 47.05
330 AMEX MVRL Wed, Sep 22, 2021 46.74 47.12 46.74 46.81
329 AMEX MVRL Tue, Sep 21, 2021 45.78 45.78 45.78 45.78
328 AMEX MVRL Mon, Sep 20, 2021 45.35 45.38 44.85 45.38
327 AMEX MVRL Fri, Sep 17, 2021 46.09 46.09 46.09 46.09
326 AMEX MVRL Thu, Sep 16, 2021 46.23 46.26 45.98 45.98
325 AMEX MVRL Wed, Sep 15, 2021 45.70 46.03 45.70 46.03
324 AMEX MVRL Tue, Sep 14, 2021 45.66 45.68 45.63 45.68
323 AMEX MVRL Mon, Sep 13, 2021 46.04 46.04 46.04 46.04
322 AMEX MVRL Fri, Sep 10, 2021 45.19 45.19 45.19 45.19
321 AMEX MVRL Thu, Sep 9, 2021 46.30 46.35 46.30 46.19
320 AMEX MVRL Wed, Sep 8, 2021 46.19 46.19 46.04 46.04
319 AMEX MVRL Tue, Sep 7, 2021 46.61 46.61 46.61 46.61
318 AMEX MVRL Fri, Sep 3, 2021 47.33 47.43 47.33 47.43
317 AMEX MVRL Thu, Sep 2, 2021 47.80 47.80 47.70 47.70
316 AMEX MVRL Wed, Sep 1, 2021 47.78 47.78 47.78 47.78
315 AMEX MVRL Tue, Aug 31, 2021 47.50 47.50 47.50 47.50
314 AMEX MVRL Mon, Aug 30, 2021 47.47 47.47 47.10 47.10
313 AMEX MVRL Fri, Aug 27, 2021 47.51 47.51 47.51 47.51
312 AMEX MVRL Thu, Aug 26, 2021 46.43 46.43 46.43 46.43
311 AMEX MVRL Wed, Aug 25, 2021 46.83 47.46 46.83 47.26
310 AMEX MVRL Tue, Aug 24, 2021 46.91 47.12 46.87 46.95
309 AMEX MVRL Mon, Aug 23, 2021 45.30 46.20 45.30 46.16
308 AMEX MVRL Fri, Aug 20, 2021 44.31 45.43 44.31 45.43
307 AMEX MVRL Thu, Aug 19, 2021 44.89 44.89 44.10 44.30
306 AMEX MVRL Wed, Aug 18, 2021 45.36 45.36 45.36 45.36
305 AMEX MVRL Tue, Aug 17, 2021 45.75 45.75 45.75 45.75
304 AMEX MVRL Mon, Aug 16, 2021 46.05 46.05 46.05 46.05
303 AMEX MVRL Fri, Aug 13, 2021 46.58 46.59 46.32 46.32
302 AMEX MVRL Thu, Aug 12, 2021 46.28 46.28 46.23 46.23
301 AMEX MVRL Wed, Aug 11, 2021 45.78 46.20 45.70 46.20
300 AMEX MVRL Tue, Aug 10, 2021 46.10 46.44 46.10 46.06
299 AMEX MVRL Mon, Aug 9, 2021 45.33 45.89 45.33 45.69
298 AMEX MVRL Fri, Aug 6, 2021 46.50 46.50 46.18 46.18
297 AMEX MVRL Thu, Aug 5, 2021 45.87 45.99 45.87 45.97
296 AMEX MVRL Wed, Aug 4, 2021 45.27 45.48 44.98 45.13
295 AMEX MVRL Tue, Aug 3, 2021 45.55 45.76 44.97 45.76
294 AMEX MVRL Mon, Aug 2, 2021 46.30 46.80 45.60 45.60
293 AMEX MVRL Fri, Jul 30, 2021 47.30 47.30 46.04 46.04
292 AMEX MVRL Thu, Jul 29, 2021 46.90 47.00 46.90 47.00
291 AMEX MVRL Wed, Jul 28, 2021 45.50 46.04 45.50 46.04
290 AMEX MVRL Tue, Jul 27, 2021 45.58 45.72 45.58 45.72
289 AMEX MVRL Mon, Jul 26, 2021 46.00 46.06 45.82 46.06
288 AMEX MVRL Fri, Jul 23, 2021 45.32 45.40 45.32 45.34
287 AMEX MVRL Thu, Jul 22, 2021 45.75 45.75 45.44 45.44
286 AMEX MVRL Wed, Jul 21, 2021 47.13 47.13 46.69 46.69
285 AMEX MVRL Tue, Jul 20, 2021 44.74 45.71 44.74 45.71
284 AMEX MVRL Mon, Jul 19, 2021 43.99 44.11 43.53 43.87
283 AMEX MVRL Fri, Jul 16, 2021 45.40 45.40 45.40 45.40
282 AMEX MVRL Thu, Jul 15, 2021 44.68 45.52 44.68 45.52
281 AMEX MVRL Wed, Jul 14, 2021 45.35 45.35 45.04 45.19
280 AMEX MVRL Tue, Jul 13, 2021 48.23 48.23 46.22 46.22
279 AMEX MVRL Mon, Jul 12, 2021 49.20 49.59 49.20 48.49
278 AMEX MVRL Fri, Jul 9, 2021 47.93 49.16 47.90 49.16
277 AMEX MVRL Thu, Jul 8, 2021 47.10 47.55 46.96 46.98
276 AMEX MVRL Wed, Jul 7, 2021 48.71 48.77 48.00 48.00
275 AMEX MVRL Tue, Jul 6, 2021 48.81 48.81 48.39 48.80
274 AMEX MVRL Fri, Jul 2, 2021 49.36 49.36 49.34 49.34
273 AMEX MVRL Thu, Jul 1, 2021 49.39 50.26 49.39 49.88
272 AMEX MVRL Wed, Jun 30, 2021 49.21 49.47 49.21 49.47
271 AMEX MVRL Tue, Jun 29, 2021 50.00 50.05 49.34 49.34
270 AMEX MVRL Mon, Jun 28, 2021 49.84 50.17 49.84 50.17
269 AMEX MVRL Fri, Jun 25, 2021 50.81 50.81 50.81 50.81
268 AMEX MVRL Thu, Jun 24, 2021 50.73 50.82 50.73 50.79
267 AMEX MVRL Wed, Jun 23, 2021 49.88 49.88 49.76 49.76
266 AMEX MVRL Tue, Jun 22, 2021 49.37 49.88 49.37 49.88
265 AMEX MVRL Mon, Jun 21, 2021 49.17 49.84 49.17 49.84
264 AMEX MVRL Fri, Jun 18, 2021 48.33 48.39 48.33 48.39
263 AMEX MVRL Thu, Jun 17, 2021 50.29 50.29 49.17 49.63
262 AMEX MVRL Wed, Jun 16, 2021 50.36 51.01 50.36 50.70
261 AMEX MVRL Tue, Jun 15, 2021 50.51 50.51 49.89 50.05
260 AMEX MVRL Mon, Jun 14, 2021 50.90 51.55 50.90 51.02
259 AMEX MVRL Fri, Jun 11, 2021 50.50 51.09 50.50 51.09
258 AMEX MVRL Thu, Jun 10, 2021 52.22 52.40 51.91 51.74
257 AMEX MVRL Wed, Jun 9, 2021 52.09 52.90 51.86 52.30
256 AMEX MVRL Tue, Jun 8, 2021 50.57 51.74 50.57 51.71
255 AMEX MVRL Mon, Jun 7, 2021 49.30 50.67 49.20 50.64
254 AMEX MVRL Fri, Jun 4, 2021 49.20 49.58 48.91 49.58
253 AMEX MVRL Thu, Jun 3, 2021 48.89 49.18 48.89 49.14
252 AMEX MVRL Wed, Jun 2, 2021 49.05 49.61 49.05 49.24
251 AMEX MVRL Tue, Jun 1, 2021 48.84 49.29 48.84 49.28
250 AMEX MVRL Fri, May 28, 2021 48.27 48.38 48.24 48.38
249 AMEX MVRL Thu, May 27, 2021 47.70 48.27 47.70 48.20
248 AMEX MVRL Wed, May 26, 2021 47.24 47.96 47.24 47.95
247 AMEX MVRL Tue, May 25, 2021 48.07 48.07 47.21 47.21
246 AMEX MVRL Mon, May 24, 2021 47.85 47.98 47.77 47.83
245 AMEX MVRL Fri, May 21, 2021 47.48 48.04 46.86 47.60
244 AMEX MVRL Thu, May 20, 2021 47.63 47.74 47.63 47.69
243 AMEX MVRL Wed, May 19, 2021 46.83 47.41 46.04 47.37
242 AMEX MVRL Tue, May 18, 2021 47.29 47.70 47.25 47.25
241 AMEX MVRL Mon, May 17, 2021 46.17 47.19 46.17 47.19
240 AMEX MVRL Fri, May 14, 2021 47.00 47.00 46.96 46.96
239 AMEX MVRL Thu, May 13, 2021 43.91 45.75 43.91 45.59
238 AMEX MVRL Wed, May 12, 2021 45.42 45.44 43.72 43.72
237 AMEX MVRL Tue, May 11, 2021 46.47 46.47 45.77 45.99
236 AMEX MVRL Mon, May 10, 2021 48.32 48.42 47.25 47.25
235 AMEX MVRL Fri, May 7, 2021 47.93 48.07 47.75 48.01
234 AMEX MVRL Thu, May 6, 2021 47.80 47.90 46.65 47.37
233 AMEX MVRL Wed, May 5, 2021 47.65 48.09 47.65 48.09
232 AMEX MVRL Tue, May 4, 2021 47.64 47.98 47.49 47.66
231 AMEX MVRL Mon, May 3, 2021 48.20 49.11 47.49 48.69
230 AMEX MVRL Fri, Apr 30, 2021 48.64 48.64 48.46 48.53
229 AMEX MVRL Thu, Apr 29, 2021 48.76 48.81 48.16 48.54
228 AMEX MVRL Wed, Apr 28, 2021 47.65 48.67 46.93 48.52
227 AMEX MVRL Tue, Apr 27, 2021 47.00 48.07 46.73 47.99
226 AMEX MVRL Mon, Apr 26, 2021 47.30 47.95 46.59 47.27
225 AMEX MVRL Fri, Apr 23, 2021 46.30 47.74 45.68 47.64
224 AMEX MVRL Thu, Apr 22, 2021 46.20 46.81 45.23 46.52
223 AMEX MVRL Wed, Apr 21, 2021 45.65 46.48 45.12 46.48
222 AMEX MVRL Tue, Apr 20, 2021 45.80 46.00 45.06 45.66
221 AMEX MVRL Mon, Apr 19, 2021 45.70 47.10 45.70 46.22
220 AMEX MVRL Fri, Apr 16, 2021 44.56 47.59 43.69 47.59
219 AMEX MVRL Thu, Apr 15, 2021 47.10 47.20 45.30 46.84
218 AMEX MVRL Wed, Apr 14, 2021 44.65 47.75 44.65 46.92
217 AMEX MVRL Tue, Apr 13, 2021 45.01 47.71 45.01 47.07
216 AMEX MVRL Mon, Apr 12, 2021 46.70 47.03 42.71 46.67
215 AMEX MVRL Fri, Apr 9, 2021 47.20 47.35 47.14 46.26
214 AMEX MVRL Thu, Apr 8, 2021 46.75 47.38 46.74 47.38
213 AMEX MVRL Wed, Apr 7, 2021 47.09 47.09 46.72 47.01
212 AMEX MVRL Tue, Apr 6, 2021 46.77 47.35 46.69 47.02
211 AMEX MVRL Mon, Apr 5, 2021 48.30 48.30 47.15 47.15
210 AMEX MVRL Thu, Apr 1, 2021 45.25 47.16 45.25 47.16
209 AMEX MVRL Wed, Mar 31, 2021 46.95 47.50 45.65 46.79
208 AMEX MVRL Tue, Mar 30, 2021 45.49 47.87 44.99 47.01
207 AMEX MVRL Mon, Mar 29, 2021 46.34 46.34 45.85 45.85
206 AMEX MVRL Fri, Mar 26, 2021 46.61 46.61 46.61 46.61
205 AMEX MVRL Thu, Mar 25, 2021 45.47 46.24 45.47 46.24
204 AMEX MVRL Wed, Mar 24, 2021 45.50 45.50 45.19 45.19
203 AMEX MVRL Tue, Mar 23, 2021 46.33 46.46 45.00 45.20
202 AMEX MVRL Mon, Mar 22, 2021 46.46 46.59 46.18 46.59
201 AMEX MVRL Fri, Mar 19, 2021 46.63 46.63 46.63 46.63
200 AMEX MVRL Thu, Mar 18, 2021 47.23 47.23 45.99 45.99
199 AMEX MVRL Wed, Mar 17, 2021 46.93 47.59 46.93 47.59
198 AMEX MVRL Tue, Mar 16, 2021 45.35 47.94 45.35 46.75
197 AMEX MVRL Mon, Mar 15, 2021 46.90 48.30 45.00 47.44
196 AMEX MVRL Fri, Mar 12, 2021 47.02 47.02 46.94 46.94
195 AMEX MVRL Thu, Mar 11, 2021 46.24 46.30 46.17 46.30
194 AMEX MVRL Wed, Mar 10, 2021 45.29 45.80 45.03 45.71
193 AMEX MVRL Tue, Mar 9, 2021 44.09 44.99 44.09 44.73
192 AMEX MVRL Mon, Mar 8, 2021 44.61 45.19 43.97 44.54
191 AMEX MVRL Fri, Mar 5, 2021 43.70 43.95 40.65 43.28
190 AMEX MVRL Thu, Mar 4, 2021 42.25 44.60 42.25 43.11
189 AMEX MVRL Wed, Mar 3, 2021 45.01 45.34 44.54 44.55
188 AMEX MVRL Tue, Mar 2, 2021 42.66 44.84 42.66 44.54
187 AMEX MVRL Mon, Mar 1, 2021 44.44 44.83 44.09 44.25
186 AMEX MVRL Fri, Feb 26, 2021 43.18 43.81 43.02 43.42
185 AMEX MVRL Thu, Feb 25, 2021 44.60 45.27 42.60 42.74
184 AMEX MVRL Wed, Feb 24, 2021 43.45 45.02 43.21 45.00
183 AMEX MVRL Tue, Feb 23, 2021 42.19 43.11 42.19 42.95
182 AMEX MVRL Mon, Feb 22, 2021 42.75 43.83 42.72 43.39
181 AMEX MVRL Fri, Feb 19, 2021 42.61 42.85 42.61 42.85
180 AMEX MVRL Thu, Feb 18, 2021 41.64 41.64 41.15 41.15
179 AMEX MVRL Wed, Feb 17, 2021 42.98 43.00 42.21 42.21
178 AMEX MVRL Tue, Feb 16, 2021 43.37 43.58 42.72 43.55
177 AMEX MVRL Fri, Feb 12, 2021 42.37 42.64 42.20 42.35
176 AMEX MVRL Thu, Feb 11, 2021 42.36 42.36 41.76 42.01
175 AMEX MVRL Wed, Feb 10, 2021 42.18 42.38 42.14 42.04
174 AMEX MVRL Tue, Feb 9, 2021 42.22 42.22 41.56 41.81
173 AMEX MVRL Mon, Feb 8, 2021 42.22 42.28 42.04 42.26
172 AMEX MVRL Fri, Feb 5, 2021 41.73 41.83 41.73 41.79
171 AMEX MVRL Thu, Feb 4, 2021 41.13 41.15 41.01 41.09
170 AMEX MVRL Wed, Feb 3, 2021 40.79 41.29 40.07 40.14
169 AMEX MVRL Tue, Feb 2, 2021 40.47 40.47 40.47 40.47
168 AMEX MVRL Mon, Feb 1, 2021 38.48 39.15 37.90 39.15
167 AMEX MVRL Fri, Jan 29, 2021 39.85 39.85 38.36 38.36
166 AMEX MVRL Thu, Jan 28, 2021 39.17 39.61 39.17 39.61
165 AMEX MVRL Wed, Jan 27, 2021 39.46 39.77 39.06 39.08
164 AMEX MVRL Tue, Jan 26, 2021 40.88 41.04 40.57 40.57
163 AMEX MVRL Mon, Jan 25, 2021 40.46 40.95 40.46 40.63
162 AMEX MVRL Fri, Jan 22, 2021 40.47 40.47 40.47 40.47
161 AMEX MVRL Thu, Jan 21, 2021 40.22 40.50 40.00 40.49
160 AMEX MVRL Wed, Jan 20, 2021 39.60 39.72 39.27 39.70
159 AMEX MVRL Tue, Jan 19, 2021 39.08 39.22 38.99 39.12
158 AMEX MVRL Fri, Jan 15, 2021 39.01 39.08 38.82 38.82
157 AMEX MVRL Thu, Jan 14, 2021 38.75 39.36 38.71 39.33
156 AMEX MVRL Wed, Jan 13, 2021 38.91 39.15 38.80 38.80
155 AMEX MVRL Tue, Jan 12, 2021 39.38 39.38 38.84 39.08
154 AMEX MVRL Mon, Jan 11, 2021 39.96 39.96 39.64 38.66
153 AMEX MVRL Fri, Jan 8, 2021 40.11 40.11 40.11 40.11
152 AMEX MVRL Thu, Jan 7, 2021 40.05 40.05 40.02 40.02
151 AMEX MVRL Wed, Jan 6, 2021 39.85 40.60 39.85 40.00
150 AMEX MVRL Tue, Jan 5, 2021 38.65 38.68 38.44 38.44
149 AMEX MVRL Mon, Jan 4, 2021 40.22 40.22 38.21 38.64
148 AMEX MVRL Thu, Dec 31, 2020 40.16 40.16 40.16 40.16
147 AMEX MVRL Wed, Dec 30, 2020 39.39 40.44 39.07 39.89
146 AMEX MVRL Tue, Dec 29, 2020 39.80 39.80 39.30 39.64
145 AMEX MVRL Mon, Dec 28, 2020 40.31 40.31 40.29 40.29
144 AMEX MVRL Thu, Dec 24, 2020 39.61 39.90 39.61 39.90
143 AMEX MVRL Wed, Dec 23, 2020 39.19 40.51 39.19 40.19
142 AMEX MVRL Tue, Dec 22, 2020 39.03 39.08 38.97 38.99
141 AMEX MVRL Mon, Dec 21, 2020 38.86 39.19 38.31 38.94
140 AMEX MVRL Fri, Dec 18, 2020 40.25 40.57 39.18 39.37
139 AMEX MVRL Thu, Dec 17, 2020 39.54 39.99 39.33 39.96
138 AMEX MVRL Wed, Dec 16, 2020 39.49 39.66 39.21 39.50
137 AMEX MVRL Tue, Dec 15, 2020 38.82 39.56 38.73 39.56
136 AMEX MVRL Mon, Dec 14, 2020 38.86 39.32 38.53 38.66
135 AMEX MVRL Fri, Dec 11, 2020 37.87 38.65 37.87 38.40
134 AMEX MVRL Thu, Dec 10, 2020 38.22 38.63 38.11 38.60
133 AMEX MVRL Wed, Dec 9, 2020 39.57 39.66 38.48 38.90
132 AMEX MVRL Tue, Dec 8, 2020 38.65 39.68 38.65 39.68
131 AMEX MVRL Mon, Dec 7, 2020 39.00 39.00 38.28 38.69
130 AMEX MVRL Fri, Dec 4, 2020 39.38 39.43 39.37 39.43
129 AMEX MVRL Thu, Dec 3, 2020 38.28 38.66 38.28 38.35
128 AMEX MVRL Wed, Dec 2, 2020 38.23 38.23 38.23 38.23
127 AMEX MVRL Tue, Dec 1, 2020 37.61 38.08 37.61 37.62
126 AMEX MVRL Mon, Nov 30, 2020 37.51 37.51 36.88 36.88
125 AMEX MVRL Fri, Nov 27, 2020 38.97 38.97 38.68 38.68
124 AMEX MVRL Wed, Nov 25, 2020 39.61 39.61 38.27 38.71
123 AMEX MVRL Tue, Nov 24, 2020 38.61 39.51 38.54 39.21
122 AMEX MVRL Mon, Nov 23, 2020 37.02 37.89 36.88 37.63
121 AMEX MVRL Fri, Nov 20, 2020 36.57 36.57 35.95 36.33
120 AMEX MVRL Thu, Nov 19, 2020 36.02 36.11 35.04 36.08
119 AMEX MVRL Wed, Nov 18, 2020 36.98 37.83 36.11 36.17
118 AMEX MVRL Tue, Nov 17, 2020 36.18 36.37 36.18 36.35
117 AMEX MVRL Mon, Nov 16, 2020 35.49 36.35 35.10 35.98
116 AMEX MVRL Fri, Nov 13, 2020 34.23 34.48 34.23 34.36
115 AMEX MVRL Thu, Nov 12, 2020 33.21 33.78 32.56 32.95
114 AMEX MVRL Wed, Nov 11, 2020 34.00 34.00 33.64 33.80
113 AMEX MVRL Tue, Nov 10, 2020 33.16 35.15 32.99 35.00
112 AMEX MVRL Mon, Nov 9, 2020 33.54 33.89 32.80 32.82
111 AMEX MVRL Fri, Nov 6, 2020 31.43 31.45 30.57 30.66
110 AMEX MVRL Thu, Nov 5, 2020 31.34 31.42 31.32 31.41
109 AMEX MVRL Wed, Nov 4, 2020 30.39 31.35 30.39 30.54
108 AMEX MVRL Tue, Nov 3, 2020 30.68 31.12 30.68 31.01
107 AMEX MVRL Mon, Nov 2, 2020 30.05 30.63 29.88 30.51
106 AMEX MVRL Fri, Oct 30, 2020 29.63 29.63 29.04 29.17
105 AMEX MVRL Thu, Oct 29, 2020 28.21 29.81 28.20 29.63
104 AMEX MVRL Wed, Oct 28, 2020 29.93 29.93 28.48 28.67
103 AMEX MVRL Tue, Oct 27, 2020 30.66 30.66 29.91 29.91
102 AMEX MVRL Mon, Oct 26, 2020 29.79 29.92 29.76 29.92
101 AMEX MVRL Fri, Oct 23, 2020 30.85 31.45 30.85 31.21
100 AMEX MVRL Thu, Oct 22, 2020 30.34 30.34 30.34 30.34
99 AMEX MVRL Wed, Oct 21, 2020 29.80 29.80 29.80 29.80
98 AMEX MVRL Tue, Oct 20, 2020 30.53 30.55 30.17 30.18
97 AMEX MVRL Mon, Oct 19, 2020 30.70 30.70 29.92 29.92
96 AMEX MVRL Fri, Oct 16, 2020 30.53 30.95 30.51 30.74
95 AMEX MVRL Thu, Oct 15, 2020 30.80 31.15 30.80 31.13
94 AMEX MVRL Wed, Oct 14, 2020 31.25 31.45 31.08 31.08
93 AMEX MVRL Tue, Oct 13, 2020 31.24 31.36 30.89 31.18
92 AMEX MVRL Mon, Oct 12, 2020 31.18 31.46 31.03 31.46
91 AMEX MVRL Fri, Oct 9, 2020 31.25 31.34 31.19 31.22
90 AMEX MVRL Thu, Oct 8, 2020 31.94 32.77 31.94 31.88
89 AMEX MVRL Wed, Oct 7, 2020 31.49 31.49 31.49 31.49
88 AMEX MVRL Tue, Oct 6, 2020 32.00 32.05 31.28 31.28
87 AMEX MVRL Mon, Oct 5, 2020 31.65 31.67 31.55 31.67
86 AMEX MVRL Fri, Oct 2, 2020 31.12 31.39 30.92 31.39
85 AMEX MVRL Thu, Oct 1, 2020 30.03 30.58 30.03 30.58
84 AMEX MVRL Wed, Sep 30, 2020 30.17 30.17 30.17 30.17
83 AMEX MVRL Tue, Sep 29, 2020 30.20 30.20 30.17 30.17
82 AMEX MVRL Mon, Sep 28, 2020 30.70 31.19 30.70 31.04
81 AMEX MVRL Fri, Sep 25, 2020 28.42 29.67 28.42 29.67
80 AMEX MVRL Thu, Sep 24, 2020 28.59 28.59 28.59 28.59
79 AMEX MVRL Wed, Sep 23, 2020 29.20 29.20 28.55 28.55
78 AMEX MVRL Tue, Sep 22, 2020 30.17 30.17 30.14 30.14
77 AMEX MVRL Mon, Sep 21, 2020 30.33 30.33 30.05 30.05
76 AMEX MVRL Fri, Sep 18, 2020 32.07 32.07 31.53 31.53
75 AMEX MVRL Thu, Sep 17, 2020 31.97 31.97 31.90 31.90
74 AMEX MVRL Wed, Sep 16, 2020 31.95 31.95 31.95 31.95
73 AMEX MVRL Tue, Sep 15, 2020 31.19 31.19 31.19 31.19
72 AMEX MVRL Mon, Sep 14, 2020 30.39 31.47 30.39 31.47
71 AMEX MVRL Fri, Sep 11, 2020 30.18 30.18 29.20 29.89
70 AMEX MVRL Thu, Sep 10, 2020 31.09 31.12 30.46 30.33
69 AMEX MVRL Wed, Sep 9, 2020 31.05 31.10 30.93 30.95
68 AMEX MVRL Tue, Sep 8, 2020 30.27 31.05 29.94 30.50
67 AMEX MVRL Fri, Sep 4, 2020 29.55 30.47 29.55 30.47
66 AMEX MVRL Thu, Sep 3, 2020 30.67 30.67 30.50 30.50
65 AMEX MVRL Wed, Sep 2, 2020 31.04 31.11 30.90 31.11
64 AMEX MVRL Tue, Sep 1, 2020 31.24 31.46 31.12 31.12
63 AMEX MVRL Mon, Aug 31, 2020 31.50 31.50 30.91 30.94
62 AMEX MVRL Fri, Aug 28, 2020 31.16 31.75 31.16 31.75
61 AMEX MVRL Thu, Aug 27, 2020 31.47 31.52 31.26 31.32
60 AMEX MVRL Wed, Aug 26, 2020 30.91 30.91 30.81 30.81
59 AMEX MVRL Tue, Aug 25, 2020 31.20 31.47 31.02 31.47
58 AMEX MVRL Mon, Aug 24, 2020 31.11 31.75 31.11 31.75
57 AMEX MVRL Fri, Aug 21, 2020 30.41 30.41 30.38 30.38
56 AMEX MVRL Thu, Aug 20, 2020 30.85 30.91 30.70 30.70
55 AMEX MVRL Wed, Aug 19, 2020 30.91 31.05 30.72 30.72
54 AMEX MVRL Tue, Aug 18, 2020 30.81 31.06 30.75 30.75
53 AMEX MVRL Mon, Aug 17, 2020 31.51 31.51 31.21 31.21
52 AMEX MVRL Fri, Aug 14, 2020 30.92 31.96 30.87 31.61
51 AMEX MVRL Thu, Aug 13, 2020 31.32 31.36 31.02 31.02
50 AMEX MVRL Wed, Aug 12, 2020 32.49 32.67 31.40 31.67
49 AMEX MVRL Tue, Aug 11, 2020 32.30 33.03 31.96 31.96
48 AMEX MVRL Mon, Aug 10, 2020 31.47 32.50 31.44 32.16
47 AMEX MVRL Fri, Aug 7, 2020 30.70 30.94 30.25 30.94
46 AMEX MVRL Thu, Aug 6, 2020 30.91 30.91 30.70 30.71
45 AMEX MVRL Wed, Aug 5, 2020 29.97 30.75 29.97 30.75
44 AMEX MVRL Tue, Aug 4, 2020 30.20 30.20 29.80 30.01
43 AMEX MVRL Mon, Aug 3, 2020 29.71 30.38 29.51 30.24
42 AMEX MVRL Fri, Jul 31, 2020 30.00 30.09 30.00 30.09
41 AMEX MVRL Thu, Jul 30, 2020 30.38 30.38 29.94 30.31
40 AMEX MVRL Wed, Jul 29, 2020 30.36 30.36 30.36 30.36
39 AMEX MVRL Tue, Jul 28, 2020 29.95 30.14 29.77 29.77
38 AMEX MVRL Mon, Jul 27, 2020 29.27 29.27 29.27 29.27
37 AMEX MVRL Fri, Jul 24, 2020 29.57 29.57 28.83 28.83
36 AMEX MVRL Thu, Jul 23, 2020 29.82 29.87 29.57 29.57
35 AMEX MVRL Wed, Jul 22, 2020 29.56 30.08 29.56 30.08
34 AMEX MVRL Tue, Jul 21, 2020 29.28 29.28 29.28 29.28
33 AMEX MVRL Mon, Jul 20, 2020 28.60 28.60 28.60 28.60
32 AMEX MVRL Fri, Jul 17, 2020 28.83 28.83 28.83 28.83
31 AMEX MVRL Thu, Jul 16, 2020 28.73 29.27 28.73 28.98
30 AMEX MVRL Wed, Jul 15, 2020 29.06 29.06 29.06 29.06
29 AMEX MVRL Tue, Jul 14, 2020 26.70 26.70 26.70 26.70
28 AMEX MVRL Mon, Jul 13, 2020 27.50 27.53 26.18 26.18
27 AMEX MVRL Fri, Jul 10, 2020 27.14 27.14 27.14 26.34
26 AMEX MVRL Thu, Jul 9, 2020 26.25 26.25 26.22 26.22
25 AMEX MVRL Wed, Jul 8, 2020 26.98 27.36 26.72 27.36
24 AMEX MVRL Tue, Jul 7, 2020 27.60 27.63 26.87 26.87
23 AMEX MVRL Mon, Jul 6, 2020 28.00 28.26 28.00 28.18
22 AMEX MVRL Thu, Jul 2, 2020 28.20 28.20 27.44 27.44
21 AMEX MVRL Wed, Jul 1, 2020 28.04 28.53 27.98 28.24
20 AMEX MVRL Tue, Jun 30, 2020 28.83 28.83 28.83 28.83
19 AMEX MVRL Mon, Jun 29, 2020 28.81 28.81 28.81 28.81
18 AMEX MVRL Fri, Jun 26, 2020 27.72 27.72 27.72 27.72
17 AMEX MVRL Thu, Jun 25, 2020 29.19 29.19 29.19 29.19
16 AMEX MVRL Wed, Jun 24, 2020 27.94 27.94 27.94 27.94
15 AMEX MVRL Tue, Jun 23, 2020 29.66 29.66 29.66 29.66
14 AMEX MVRL Mon, Jun 22, 2020 28.73 28.73 28.73 28.73
13 AMEX MVRL Fri, Jun 19, 2020 28.93 28.93 28.93 28.93
12 AMEX MVRL Thu, Jun 18, 2020 29.36 29.50 29.36 29.50
11 AMEX MVRL Wed, Jun 17, 2020 29.89 29.89 29.81 29.81
10 AMEX MVRL Tue, Jun 16, 2020 30.78 30.78 30.35 30.35
9 AMEX MVRL Mon, Jun 15, 2020 27.27 30.01 27.27 29.75
8 AMEX MVRL Fri, Jun 12, 2020 30.57 30.57 27.55 29.47
7 AMEX MVRL Thu, Jun 11, 2020 28.47 28.47 26.82 26.82
6 AMEX MVRL Wed, Jun 10, 2020 32.15 32.15 30.37 30.37
5 AMEX MVRL Tue, Jun 9, 2020 33.87 33.87 32.28 32.28
4 AMEX MVRL Mon, Jun 8, 2020 34.47 35.00 33.04 34.10
3 AMEX MVRL Fri, Jun 5, 2020 33.80 33.80 30.53 30.53
2 AMEX MVRL Thu, Jun 4, 2020 29.19 29.19 29.19 29.19
1 AMEX MVRL Wed, Jun 3, 2020 26.00 27.66 26.00 27.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024