Merchants Bancshares, Inc. Historical Stock Prices

MBVT 
$31.24
*  
unch
unch
Get MBVT Alerts
*Delayed - data as of Jul. 29, 2015 9:48 ET  -  Find a broker to begin trading MBVT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:48  31.21 N/A N/A  31.24 0
07/28/2015 32.6 32.6 31.03 31.24 2,309
07/27/2015 33.05 33.1 32.01 32.01 1,470
07/24/2015 31.91 32.89 31.46 31.46 2,206
07/23/2015 31.941 32.81 31.65 31.65 3,833
07/22/2015 32.22 32.85 32.09 32.48 5,563
07/21/2015 31.81 32.65 31.81 32.45 5,107
07/20/2015 32.83 32.89 31.72 31.78 4,378
07/17/2015 32.45 32.66 32.33 32.33 4,867
07/16/2015 32.43 32.73 32.059 32.55 3,611
07/15/2015 32.22 32.46 31.41 32.24 5,032
07/14/2015 32.09 32.91 32.03 32.35 3,904
07/13/2015 32.01 32.51 31.82 32.24 8,196
07/10/2015 32.28 33 31.83 32.88 3,005
07/09/2015 31.86 32.32 31.25 32.2 7,913
07/08/2015 30.071 31.86 30.071 31.4 3,495
07/07/2015 32.07 32.07 31.21 31.86 10,310
07/06/2015 32.7 32.7 32.02 32.24 5,102
07/02/2015 33.05 33.305 32.65 32.65 1,704
07/01/2015 33.25 33.49 32.595 32.82 5,358
06/30/2015 33.5 33.5 31.7433 33.07 8,056
06/29/2015 32.65 33 31.64 33 14,517
06/26/2015 32.65 33.31 32.2393 33.3 52,248
06/25/2015 32.4 32.98 31.57 32.7 4,775
06/24/2015 32.98 32.98 32.26 32.32 5,744
06/23/2015 32.23 32.99 32.15 32.97 8,007
06/22/2015 32.3 32.49 31.97 32.45 8,644
06/19/2015 31.38 32.47 30.641 32.3 28,955
06/18/2015 31.75 31.75 31.06 31.62 6,235
06/17/2015 31.88 31.96 31.22 31.71 8,960
06/16/2015 31.26 31.73 31.25 31.71 7,139
06/15/2015 31.82 31.82 30.68 31.19 7,363
06/12/2015 31.84 31.84 31.84 31.84 1,401
06/11/2015 31.99 32 31.791 31.97 2,026
06/10/2015 31.4101 32 31.4101 31.99 7,387
06/09/2015 30.78 31.77 30.7 31.57 7,324
06/08/2015 30.68 31.6 30.68 31.27 13,897
06/05/2015 30.62 31.2499 30.2 31.15 5,519
06/04/2015 30.56 31.35 30.56 31.12 12,928
06/03/2015 30.36 30.85 30.19 30.85 19,071
06/02/2015 29.563 30.37 29.51 30.14 12,126
06/01/2015 30.14 30.35 29.522 30.13 5,659
05/29/2015 29.86 30.09 29.67 29.84 5,157
05/28/2015 29.63 29.85 29.53 29.85 3,931
05/27/2015 29.52 29.7 29.51 29.69 4,764
05/26/2015 29.27 29.61 28.77 29.5 22,917
05/22/2015 29.22 29.38 29.09 29.21 7,605
05/21/2015 29.245 29.2999 29.09 29.12 6,523
05/20/2015 29.28 29.4216 28.94 29.04 53,366
05/19/2015 29.1 29.41 28.75 29.24 4,671
05/18/2015 29.28 29.36 29 29.09 7,232
05/15/2015 29.15 29.15 29.05 29.09 5,514
05/14/2015 29.15 29.3 29.1 29.15 6,246
05/13/2015 29.15 29.388 29 29.15 8,472
05/12/2015 29.2 29.452 29.15 29.18 5,332
05/11/2015 29.32 29.39 29.25 29.38 4,722
05/08/2015 29.53 29.53 29.25 29.37 10,530
05/07/2015 29.25 29.59 29.25 29.45 5,678
05/06/2015 29.39 29.41 29.25 29.36 5,756
05/05/2015 29.57 29.78 29.25 29.34 12,068
05/04/2015 29.4 29.66 29.27 29.38 8,723
05/01/2015 29.51 29.56 29.25 29.27 7,319
04/30/2015 29.76 29.81 29.4 29.46 11,518
04/29/2015 30.01 30.45 29.73 29.85 9,686
04/28/2015 29.22 31 29.22 29.8 77,033
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?