Merchants Bancshares, Inc. Historical Stock Prices

MBVT 
$29.48
*  
0.21
0.72%
Get MBVT Alerts
*Delayed - data as of Dec. 18, 2014  -  Find a broker to begin trading MBVT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBVT Pre-Market
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  29.35  29.49  29.25  29.48 5,803
12/18/2014 29.49 29.49 29.25 29.48 5,803
12/17/2014 28.55 29.43 28.53 29.27 9,914
12/16/2014 28.51 28.81 28.51 28.55 6,285
12/15/2014 28.64 28.64 28.48 28.49 5,203
12/12/2014 28.43 28.74 28.43 28.62 4,233
12/11/2014 28.48 28.95 28.48 28.63 4,889
12/10/2014 29.59 29.62 28.75 28.75 7,257
12/09/2014 28.48 29.99 28.37 29.81 16,266
12/08/2014 28.65 28.97 28.33 28.57 8,948
12/05/2014 28.41 28.95 28.34 28.82 18,077
12/04/2014 28.6 28.64 28.39 28.39 2,854
12/03/2014 28.5 28.83 28.5 28.58 3,534
12/02/2014 28.59 28.89 28.41 28.89 3,245
12/01/2014 28.51 28.67 28.4043 28.42 4,389
11/28/2014 28.68 28.83 28.33 28.51 4,324
11/26/2014 28.71 28.736 28.7 28.7 2,319
11/25/2014 28.52 28.85 28.5 28.7 5,235
11/24/2014 28.47 29.12 28.3801 28.85 3,867
11/21/2014 28.88 28.88 28.33 28.55 9,122
11/20/2014 28.501 28.63 28.31 28.57 7,839
11/19/2014 29.55 29.55 28.61 28.61 4,544
11/18/2014 29.09 29.5 29.09 29.32 5,336
11/17/2014 29.3 29.6 29.0101 29.13 12,150
11/14/2014 30.124 30.124 29.52 29.52 7,957
11/13/2014 29.95 29.95 29.76 29.9 14,125
11/12/2014 29.8925 29.95 29.8925 29.95 4,207
11/11/2014 29.88 29.95 29.88 29.9 5,422
11/10/2014 29.92 29.95 29.85 29.95 11,116
11/07/2014 29.94 29.94 29.5 29.77 5,102
11/06/2014 29.72 29.95 29.36 29.94 10,813
11/05/2014 29.95 29.95 29.77 29.77 4,684
11/04/2014 29.71 29.95 29.71 29.85 6,388
11/03/2014 29.69 29.95 29.69 29.94 6,550
10/31/2014 29.95 29.95 29.62 29.79 16,249
10/30/2014 29.58 30.1 29.58 29.95 19,650
10/29/2014 29.93 29.99 29.83 29.83 9,838
10/28/2014 29.89 29.95 29.78 29.95 14,410
10/27/2014 29.45 29.95 29.45 29.95 16,365
10/24/2014 29.37 29.77 29.35 29.66 16,660
10/23/2014 29.675 30.06 29.22 29.49 11,790
10/22/2014 29.71 29.97 29.26 29.61 13,364
10/21/2014 30 30 29.57 30 8,170
10/20/2014 29.91 30.08 29.2 29.99 9,069
10/17/2014 30.5 30.5 29.02 29.87 13,925
10/16/2014 29.53 31.1 29.27 30.2 11,927
10/15/2014 29.03 30.29 29.03 29.96 10,496
10/14/2014 29.88 29.99 28.8601 29.51 23,180
10/13/2014 28.88 29.74 28.88 29.52 5,281
10/10/2014 28.18 28.9 28.18 28.77 7,330
10/09/2014 29.22 29.5 28.05 28.36 15,381
10/08/2014 28.35 29.41 28.07 29.11 10,524
10/07/2014 28.63 29.4 28.3501 28.36 11,901
10/06/2014 28.94 29.54 28.64 28.64 10,611
10/03/2014 28.74 28.99 27.97 28.58 5,714
10/02/2014 28.09 28.5789 28.09 28.37 8,581
10/01/2014 28.55 28.63 27.74 27.91 19,964
09/30/2014 28.51 28.95 28.19 28.19 16,249
09/29/2014 28.35 28.68 28.35 28.51 6,859
09/26/2014 28.46 28.645 28.37 28.44 4,301
09/25/2014 28.9 28.9 28.3 28.37 11,777
09/24/2014 28.96 29.1 28.64 28.78 9,207
09/23/2014 28.81 29.04 28.61 28.61 4,605
09/22/2014 28.92 29.17 28.76 28.79 4,728
09/19/2014 28.95 29.41 28.81 28.99 27,142
09/18/2014 28.85 29.11 28.68 28.89 12,849
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.

Research Brokers before you trade

Want to trade FX?