MVL: Historical Prices for MARVEL ENTERTAINMENT

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	51.74	51.93	51.63	51.83	398,700	51.83
19-Nov-09	51.84	52.05	51.70	51.91	603,100	51.91
18-Nov-09	52.32	52.44	52.02	52.27	430,600	52.27
17-Nov-09	52.07	52.53	52.07	52.47	2,646,200	52.47
16-Nov-09	52.06	52.54	51.97	52.46	700,400	52.46
13-Nov-09	51.50	52.28	51.48	52.15	1,741,900	52.15
12-Nov-09	51.38	51.49	51.05	51.12	672,200	51.12
11-Nov-09	51.43	51.50	51.24	51.40	1,026,000	51.40
10-Nov-09	51.15	51.35	51.11	51.26	809,600	51.26
9-Nov-09	51.00	51.21	50.61	51.18	577,700	51.18
6-Nov-09	50.90	51.15	50.63	50.84	703,700	50.84
5-Nov-09	50.56	51.23	50.56	51.23	990,600	51.23
4-Nov-09	50.41	50.95	50.32	50.32	1,223,700	50.32
3-Nov-09	49.71	50.22	49.71	50.20	1,017,400	50.20
2-Nov-09	49.87	50.26	49.62	50.01	817,000	50.01
30-Oct-09	50.25	50.72	49.78	49.97	1,455,400	49.97
29-Oct-09	49.75	50.46	49.72	50.46	1,163,100	50.46
28-Oct-09	50.36	50.49	49.75	49.75	1,482,100	49.75
27-Oct-09	50.62	50.95	50.33	50.48	2,092,100	50.48
26-Oct-09	50.93	51.34	50.56	50.66	1,709,500	50.66
23-Oct-09	51.49	51.49	50.70	50.80	2,174,800	50.80
22-Oct-09	51.15	51.52	51.00	51.48	789,700	51.48
21-Oct-09	51.39	51.86	51.21	51.21	695,200	51.21
20-Oct-09	51.60	51.63	51.11	51.37	694,100	51.37
19-Oct-09	51.21	51.82	51.21	51.67	795,300	51.67
16-Oct-09	51.12	51.40	50.89	51.30	1,559,900	51.30
15-Oct-09	50.74	51.25	50.74	51.25	1,085,700	51.25
14-Oct-09	50.81	51.03	50.57	51.03	1,104,500	51.03
13-Oct-09	50.49	50.73	50.42	50.55	764,800	50.55
12-Oct-09	50.38	51.01	50.38	50.65	763,900	50.65
9-Oct-09	50.55	50.67	50.46	50.63	355,500	50.63
8-Oct-09	50.34	50.81	50.22	50.67	612,500	50.67
7-Oct-09	50.16	50.40	50.04	50.21	964,300	50.21
6-Oct-09	50.01	50.31	49.90	50.18	1,167,900	50.18
5-Oct-09	49.16	49.90	49.16	49.90	732,000	49.90
2-Oct-09	49.37	49.49	49.17	49.37	1,706,000	49.37
1-Oct-09	49.56	49.85	49.27	49.59	1,436,100	49.59
30-Sep-09	49.85	49.97	49.39	49.62	1,419,000	49.62
29-Sep-09	50.19	50.29	49.85	49.86	1,101,000	49.86
28-Sep-09	49.70	50.23	49.70	50.14	584,500	50.14
25-Sep-09	49.90	49.93	49.56	49.60	1,106,600	49.60
24-Sep-09	49.91	50.12	49.61	49.81	3,505,900	49.81
23-Sep-09	49.78	50.32	49.75	49.87	3,002,200	49.87
22-Sep-09	49.53	49.85	49.53	49.79	1,800,300	49.79
21-Sep-09	49.51	49.79	49.30	49.52	2,667,900	49.52
18-Sep-09	50.00	50.14	49.82	49.95	2,269,200	49.95
17-Sep-09	49.79	50.06	49.64	49.96	2,654,200	49.96
16-Sep-09	49.78	50.02	49.70	49.96	1,279,200	49.96
15-Sep-09	49.61	49.94	49.46	49.82	1,286,600	49.82
14-Sep-09	49.52	49.79	49.43	49.71	2,306,700	49.71
11-Sep-09	49.82	49.89	49.59	49.89	1,852,300	49.89
10-Sep-09	48.57	49.85	48.57	49.85	2,438,400	49.85
9-Sep-09	48.23	48.83	48.11	48.73	2,705,400	48.73
8-Sep-09	48.06	48.64	48.00	48.64	3,254,400	48.64
4-Sep-09	47.32	47.96	47.32	47.96	2,191,800	47.96
3-Sep-09	47.51	47.65	47.30	47.42	3,976,200	47.42
2-Sep-09	47.60	47.67	47.34	47.41	6,783,200	47.41
1-Sep-09	48.11	48.58	47.59	47.70	8,815,600	47.70
31-Aug-09	48.60	49.30	48.22	48.37	13,836,200	48.37
28-Aug-09	38.43	38.80	38.14	38.65	487,000	38.65
27-Aug-09	38.48	38.71	37.98	38.24	632,400	38.24
26-Aug-09	38.69	38.99	38.25	38.61	279,500	38.61
25-Aug-09	38.55	38.85	38.35	38.64	267,900	38.64
24-Aug-09	38.64	38.73	38.20	38.27	219,200	38.27
21-Aug-09	38.19	38.62	37.89	38.45	319,500	38.45
20-Aug-09	37.50	38.07	37.35	38.01	218,500	38.01
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions