Merchants Bancshares, Inc. Historical Stock Prices

MBVT 
$28.79
*  
0.05
0.17%
Get MBVT Alerts
*Delayed - data as of Sep. 16, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  28.77  29.14  28.75  28.79 9,583
09/15/2014 29.06 29.07 28.8 28.84 8,536
09/12/2014 29.27 29.3 28.95 28.98 6,667
09/11/2014 29.37 29.51 29.25 29.36 5,027
09/10/2014 29.04 29.59 29.04 29.37 5,991
09/09/2014 29.58 29.74 29.06 29.17 6,852
09/08/2014 29.27 29.79 29.27 29.62 3,972
09/05/2014 29.28 29.55 29.24 29.24 5,543
09/04/2014 29.31 29.77 29.31 29.41 7,751
09/03/2014 29.75 29.98 29.26 29.27 9,175
09/02/2014 29.81 29.85 29.46 29.76 13,826
08/29/2014 29.49 29.77 29.14 29.58 5,771
08/28/2014 29.43 29.5 29.07 29.47 7,372
08/27/2014 29.68 29.9 29.5 29.53 7,308
08/26/2014 29.54 29.8 29.45 29.8 6,298
08/25/2014 29.83 30 29.36 29.36 5,370
08/22/2014 29.0201 29.83 29.0201 29.63 6,845
08/21/2014 29.38 29.67 29.3 29.49 8,261
08/20/2014 29.83 29.83 29.39 29.53 3,623
08/19/2014 29.5 30.21 29.5 29.82 5,309
08/18/2014 29.75 30.21 29.39 29.8 22,437
08/15/2014 29.73 29.869 29.17 29.52 4,431
08/14/2014 29.79 30 29.35 29.35 15,755
08/13/2014 29.49 29.78 29.27 29.65 7,812
08/12/2014 29.95 29.95 29.27 29.31 7,358
08/11/2014 29.08 29.98 29.06 29.54 6,512
08/08/2014 28.78 29.7 28.7 29.11 14,754
08/07/2014 28.89 29.05 28.511 28.59 5,077
08/06/2014 28.8 28.9 28.75 28.88 12,208
08/05/2014 28.87 28.9701 28.85 28.91 7,033
08/04/2014 29.3 29.42 28.91 28.98 21,518
08/01/2014 29.07 29.42 28.92 29.26 7,416
07/31/2014 29.3 29.3 28.9 29.06 24,878
07/30/2014 29.72 29.78 29.32 29.48 5,968
07/29/2014 29.83 30.24 29.331 29.81 13,745
07/28/2014 29.9 30.0354 29.79 29.95 7,138
07/25/2014 29.76 30.05 29.32 29.86 20,024
07/24/2014 30.03 30.09 29.44 29.75 14,575
07/23/2014 29.78 30.534 29.478 30.04 4,931
07/22/2014 30.901 30.901 29.43 29.5 8,728
07/21/2014 29.68 29.68 29.45 29.46 6,485
07/18/2014 29.33 30.18 29.33 29.81 9,300
07/17/2014 30 30.0295 29.3 29.43 12,047
07/16/2014 31.02 31.02 30.09 30.15 12,419
07/15/2014 31.79 31.79 30.87 30.87 4,864
07/14/2014 31.01 32.01 30.96 31.66 18,559
07/11/2014 30.65 30.98 30.454 30.7 3,235
07/10/2014 31.41 31.45 30.53 30.8 6,892
07/09/2014 31.606 32.07 31.606 31.82 1,883
07/08/2014 31.93 31.93 31.4 31.41 8,818
07/07/2014 31.97 32.1 31.66 31.83 6,746
07/03/2014 32.25 32.38 32.16 32.21 2,731
07/02/2014 32.06 32.25 31.82 32.03 5,852
07/01/2014 32 32.32 31.71 31.93 20,298
06/30/2014 31.35 32 31.12 31.98 13,034
06/27/2014 30.57 32 30.57 31.6 105,791
06/26/2014 30.418 30.99 30.418 30.88 6,659
06/25/2014 30.65 30.85 30.3 30.49 7,657
06/24/2014 30.99 31.4 30.51 30.7 7,154
06/23/2014 31.52 31.52 30.73 31.16 7,303
06/20/2014 31.57 31.75 30.6 31.46 35,135
06/19/2014 31.53 31.53 30.42 31.34 13,233
06/18/2014 31.26 31.6 31.26 31.59 7,888
06/17/2014 31.42 31.76 31.1 31.57 11,276
06/16/2014 31.58 31.8 31.335 31.56 20,134
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?