Historical Stock Prices

MBVT 
$32.5
*  
0.50
1.56%
Get MBVT Alerts
*Delayed - data as of Jul. 22, 2016  -  Find a broker to begin trading MBVT now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 22-APR-2016 TO 22-JUL-2016

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.
07/22/2016 32.38 32.55 32.35 32.5 4,589
07/21/2016 32.07 32.08 31.895 32 4,119
07/20/2016 32 32.26 31.655 32.16 6,811
07/19/2016 31.56 32.2 31.551 31.95 9,109
07/18/2016 32.6 32.6 31.878 32.29 8,066
07/15/2016 32.65 32.65 32.31 32.63 12,319
07/14/2016 32.5 32.6 32.25 32.57 7,868
07/13/2016 32.36 32.5 31.9 32.36 9,014
07/12/2016 31.85 32.4 31.85 32.33 15,589
07/11/2016 31.5 32 31.4 31.81 18,247
07/08/2016 30.8403 31.4997 30.8403 31.47 49,745
07/07/2016 31 31.33 30.14 30.81 10,991
07/06/2016 30.79 31.19 30.76 31.04 2,400
07/05/2016 30.038 31 30.01 30.83 23,814
07/01/2016 31.02 31.02 30.04 30.33 6,815
06/30/2016 30.41 31.13 30.25 30.48 10,830
06/29/2016 30.32 30.4399 30.08 30.34 6,923
06/28/2016 30.17 30.18 29.9 30.03 27,911
06/27/2016 30.47 30.47 29.92 30.01 28,382
06/24/2016 30.73 31.5 30.4 30.48 81,444
06/23/2016 31 32 30.97 31.5 12,791
06/22/2016 31.21 31.48 30.611 30.96 11,756
06/21/2016 31.26 31.26 30.77 31.11 9,321
06/20/2016 30.99 31.39 30.855 31.15 10,057
06/17/2016 30.5 31 30.5 30.5 33,974
06/16/2016 30.58 30.91 30.38 30.5 10,303
06/15/2016 30.98 30.98 30.5 30.52 5,188
06/14/2016 30.55 30.62 30.35 30.5 20,217
06/13/2016 30.7 31.02 30 30.62 14,385
06/10/2016 30.5 31.16 30.5 30.78 8,831
06/09/2016 31.05 31.21 30.391 30.79 14,696
06/08/2016 31.27 31.47 30.88 31.15 7,720
06/07/2016 30.63 31.45 30.3251 31.27 88,033
06/06/2016 30.4 30.9 30.4 30.72 7,957
06/03/2016 30.41 30.7375 30.12 30.45 4,933
06/02/2016 30.626 30.73 30.35 30.63 3,111
06/01/2016 30.46 30.76 30 30.76 6,035
05/31/2016 30.2 30.8 30.2 30.51 5,382
05/27/2016 30.79 31.61 30.459 30.73 10,355
05/26/2016 30 30.87 30 30.76 10,146
05/25/2016 29.74 30.2 29.74 30.15 7,059
05/24/2016 28.925 29.69 28.81 29.65 16,561
05/23/2016 28.7 28.95 28.33 28.78 12,606
05/20/2016 28.65 28.68 28.25 28.66 6,289
05/19/2016 28.53 28.62 28.45 28.45 2,542
05/18/2016 28.58 28.7 28.16 28.68 24,668
05/17/2016 28.77 28.77 28.3 28.31 11,968
05/16/2016 28.512 28.83 28.4601 28.71 6,790
05/13/2016 28.73 28.73 28.37 28.54 6,117
05/12/2016 28.855 28.855 28.5 28.56 4,986
05/11/2016 28.9 28.98 28.705 28.88 4,368
05/10/2016 28.89 29.2156 28.89 29.1 4,045
05/09/2016 29.26 29.36 28.8738 29.2 15,421
05/06/2016 28.99 29.2699 28.8 29.21 10,363
05/05/2016 29.16 29.2 28.78 28.81 10,214
05/04/2016 29.26 29.44 28.8 29.04 9,956
05/03/2016 29.68 30.18 28.76 29.11 11,402
05/02/2016 30.36 30.72 29.7501 29.82 19,020
04/29/2016 29.94 30.4899 29.94 30.44 4,395
04/28/2016 30 30.338 30 30.02 6,879
04/27/2016 30.11 30.44 29.804 30.23 15,297
04/26/2016 30.12 30.25 29.55 30.25 12,214
04/25/2016 30.04 30.25 29.882 30.17 10,309
04/22/2016 29.98 30.25 29.8963 30.24 9,337
*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?