MBWM

Historical Stock Prices

$19.01
*  
0.14
0.73%
Get MBWM Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading MBWM 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 19.05 19.3 19.01 19.01 31,341
02/26/2015 19.11 19.363 19.05 19.15 19,224
02/25/2015 19.33 19.369 19.11 19.15 6,185
02/24/2015 19.13 19.36 19.1 19.25 13,091
02/23/2015 19.14 19.2 19.04 19.08 24,721
02/20/2015 19.26 19.34 19.02 19.21 24,673
02/19/2015 19.26 19.32 19.15 19.19 9,292
02/18/2015 19.23 19.4 19.08 19.27 37,040
02/17/2015 19.28 19.618 19.05 19.23 17,476
02/13/2015 19.25 19.47 19.15 19.32 22,537
02/12/2015 19.34 19.35 19.15 19.3 7,867
02/11/2015 19.07 19.3 18.98 19.15 22,387
02/10/2015 19.18 19.37 19.03 19.24 14,911
02/09/2015 18.9 19.12 18.9 19.02 41,802
02/06/2015 19.05 19.12 18.92 19 55,193
02/05/2015 19 19.1 18.97 19 66,150
02/04/2015 18.94 19.15 18.91 19.01 28,457
02/03/2015 18.93 19.22 18.89 19.08 58,837
02/02/2015 19.08 19.08 18.83 18.94 26,786
01/30/2015 19 19.6 19 19 41,412
01/29/2015 18.83 18.93 18.76 18.92 22,764
01/28/2015 19.07 19.12 18.75 18.75 29,083
01/27/2015 19 19.18 18.9 18.94 14,873
01/26/2015 18.95 19.31 18.9 19.16 18,901
01/23/2015 19.1 19.2 18.9 18.95 61,562
01/22/2015 19.2 19.25 19 19.1 37,893
01/21/2015 19.25 19.35 19.12 19.12 40,842
01/20/2015 20.5 20.5 19.25 19.29 38,816
01/16/2015 19.65 20.28 19.61 20.23 16,086
01/15/2015 20.03 20.03 19.5 19.85 21,417
01/14/2015 20.04 20.25 19.84 20.13 17,628
01/13/2015 20.08 20.78 19.9 20.34 15,151
01/12/2015 19.97 20.1 19.74 20 19,251
01/09/2015 20.49 20.75 20.02 20.04 11,401
01/08/2015 19.98 20.45 19.88 20.43 26,226
01/07/2015 19.85 19.9 19.27 19.84 11,961
01/06/2015 20 20.21 19.61 19.68 34,594
01/05/2015 20.48 20.61 19.85 19.86 16,999
01/02/2015 21.12 21.23 20.25 20.55 12,654
12/31/2014 21.87 22.04 20.8 21.02 33,703
12/30/2014 22.18 22.18 21.597 21.75 11,742
12/29/2014 21.52 22.27 21.52 21.91 11,839
12/26/2014 21.54 21.8 21 21.48 19,600
12/24/2014 21.32 21.47 21.2 21.38 12,999
12/23/2014 21.05 21.55 20.9 21.14 30,255
12/22/2014 20.86 21.08 20.86 21.01 8,957
12/19/2014 20.62 20.9 20.35 20.9 97,653
12/18/2014 20.67 20.85 19.7092 20.72 47,671
12/17/2014 19.75 20.52 19.64 20.52 42,210
12/16/2014 19.59 20.343 19.59 19.97 31,881
12/15/2014 19.61 20.02 19.42 19.72 17,980
12/12/2014 19.39 20.16 19.17 19.61 19,265
12/11/2014 19.65 19.88 19.44 19.66 12,810
12/10/2014 19.88 20.39 19.55 19.57 17,523
12/09/2014 19.48 20.18 19.48 20.18 28,243
12/08/2014 19.83 19.98 19.62 19.75 19,170
12/05/2014 19.27 19.98 19.27 19.91 23,800
12/04/2014 19.48 19.62 19.3 19.33 19,073
12/03/2014 19.44 19.84 19.27 19.58 19,720
12/02/2014 19 19.49 19 19.48 17,559
12/01/2014 19.13 19.39 19.08 19.08 18,939
11/28/2014 19.14 19.41 19.14 19.17 11,474
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?