Home > Quotes > MBVT > Historical Prices

Merchants Bancshares, Inc. Historical Stock Prices

MBVT 
$28.75
*  
0.07
  negative  
0.24%
Get MBVT Alerts
*Delayed - data as of May 23, 2013 13:37 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBVT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
13:37  28.65  28.99  28.50  28.75 3,901
05/22/2013 28.94 28.99 28.6401 28.82 3,645
05/21/2013 28.91 29.01 28.6 28.84 11,513
05/20/2013 28.77 29.03 28.7201 29.02 4,529
05/17/2013 29 29.14 28.69 28.82 6,482
05/16/2013 28.89 29.18 28.86 28.96 2,600
05/15/2013 29.015 29.35 28.52 28.89 33,900
05/14/2013 29.41 29.49 29.01 29.37 6,120
05/13/2013 29.35 29.52 29.15 29.15 1,383
05/10/2013 29.466 29.57 28.76 28.98 1,588
05/09/2013 29.52 29.5499 29.05 29.24 4,095
05/08/2013 29.71 29.71 29.45 29.45 3,104
05/07/2013 29.67 29.8 29.11 29.79 13,955
05/06/2013 29.8 30.26 29.276 29.65 979
05/03/2013 29.17 29.88 29.17 29.78 5,563
05/02/2013 29.15 29.3 28.66 29.1 6,888
05/01/2013 30.3 30.3 28.52 28.56 21,435
04/30/2013 29.95 30.7799 29.95 30.34 10,090
04/29/2013 30 31.25 29.84 30.1 10,541
04/26/2013 29.89 30 29.68 29.9 7,198
04/25/2013 29.49 29.99 29.401 29.92 5,508
04/24/2013 29.65 29.878 28.95 29.32 3,009
04/23/2013 29.74 29.74 29.02 29.72 1,384
04/22/2013 29.3 29.58 28.26 29.51 26,825
04/19/2013 28.99 29.69 28.84 29.15 8,599
04/18/2013 29.5 29.5 28.8 28.91 9,439
04/17/2013 29.68 29.68 28.75 29.47 11,214
04/16/2013 29.22 30 29 29.99 9,413
04/15/2013 29.26 29.5581 28.68 29.15 23,221
04/12/2013 29.76 29.85 29.51 29.51 2,015
04/11/2013 29.8 29.9 29.66 29.66 855
04/10/2013 29.29 29.79 29.29 29.6 2,623
04/09/2013 29.89 30.59 29.25 29.26 10,637
04/08/2013 29.52 29.52 29.52 29.52 815
04/05/2013 29.24 29.86 29.24 29.49 6,404
04/04/2013 29.45 29.6 29.26 29.6 2,757
04/03/2013 29.62 30.7 29.25 29.37 16,521
04/02/2013 29.62 29.96 29.38 29.5 30,022
04/01/2013 30.25 30.25 29.16 29.29 16,352
03/28/2013 30.23 30.33 29.655 30.135 4,907
03/27/2013 29.99 30.5 29.72 30.15 10,252
03/26/2013 29.861 30.53 29.861 30.1 2,089
03/25/2013 30.76 30.92 30.53 30.62 3,973
03/22/2013 30.45 30.89 30.39 30.55 11,031
03/21/2013 30.41 30.85 29.79 30.43 12,864
03/20/2013 30.36 30.81 30.31 30.65 4,075
03/19/2013 30.69 30.76 30.3901 30.41 2,844
03/18/2013 30.35 31.14 29.75 30.83 8,547
03/15/2013 29.56 30.72 29.32 30.43 40,195
03/14/2013 29.2 29.53 28.95 29.53 17,466
03/13/2013 29.13 29.25 28.88 29.08 4,795
03/12/2013 29.4553 29.4553 28.94 28.94 814
03/11/2013 29.11 29.23 28.795 29.06 1,619
03/08/2013 29.2 29.25 28.87 29.11 6,703
03/07/2013 28.85 29.13 28.67 28.94 8,754
03/06/2013 28.87 29.15 28.68 28.75 14,976
03/05/2013 28.78 29.23 28.78 29.06 6,960
03/04/2013 29.18 29.38 28.656 28.73 12,847
03/01/2013 28.55 29.3499 28.5 29.16 7,368
02/28/2013 28.9 28.9 28.67 28.84 3,673
02/27/2013 28.66 29 28.29 28.95 11,590
02/26/2013 28.28 28.52 28.24 28.52 2,401
02/25/2013 28.83 28.943 28.14 28.14 12,239
02/22/2013 28.73 28.87 28.3 28.86 6,948
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.