MBWM

Historical Stock Prices

$20.2
*  
unch
unch
Get MBWM Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 20.14 20.47 20 20.2 28,956
08/27/2015 20.4 20.63 20 20.2 35,962
08/26/2015 19.86 20.35 19.75 20.32 46,782
08/25/2015 20.14 20.14 19.55 19.56 49,881
08/24/2015 19.84 20.37 19.53 19.57 49,382
08/21/2015 19.91 20.51 19.91 20.35 42,415
08/20/2015 20.38 20.58 20.25 20.27 45,661
08/19/2015 20.5 20.69 20.35 20.55 24,522
08/18/2015 20.55 20.76 20.31 20.63 32,979
08/17/2015 20.37 20.89 20.37 20.59 19,820
08/14/2015 20.21 20.67 20.21 20.59 13,966
08/13/2015 19.75 20.49 19.75 20.27 25,972
08/12/2015 20.22 20.55 19.71 19.76 98,480
08/11/2015 20.38 20.55 20.35 20.37 25,587
08/10/2015 20.4 20.55 20.33 20.45 82,168
08/07/2015 20.2 20.4 20.2 20.38 41,850
08/06/2015 20.38 20.52 20.23 20.31 32,543
08/05/2015 20.27 20.54 20.27 20.39 35,114
08/04/2015 20.45 20.56 20.25 20.35 159,105
08/03/2015 20.57 20.93 20.3 20.48 28,745
07/31/2015 20.35 20.73 20.24 20.6 28,050
07/30/2015 19.89 20.45 19.89 20.3 32,368
07/29/2015 20.15 20.29 20.04 20.07 22,207
07/28/2015 20.21 20.39 20 20.23 34,531
07/27/2015 20.09 20.396 20.09 20.15 28,574
07/24/2015 20.03 20.4 19.9305 20.25 111,166
07/23/2015 20.11 20.125 19.98 20.04 98,651
07/22/2015 20.45 20.62 20 20.01 97,434
07/21/2015 20.94 20.94 18.42 20.52 153,931
07/20/2015 20.73 20.92 20.6 20.78 21,346
07/17/2015 21.11 21.12 20.8311 20.98 17,534
07/16/2015 21.25 21.3 21.025 21.05 21,072
07/15/2015 21.16 21.25 21.11 21.2 10,921
07/14/2015 21.1 21.3 21.1 21.23 25,644
07/13/2015 21.25 21.32 21.17 21.23 24,260
07/10/2015 21.16 21.35 21.15 21.25 20,115
07/09/2015 21 21.13 20.61 20.98 20,306
07/08/2015 21.3 21.41 20.55 20.74 51,640
07/07/2015 21.29 21.59 21.0301 21.43 30,866
07/06/2015 21.1 21.59 20.99 21.43 23,419
07/02/2015 21.73 21.73 21.06 21.24 11,713
07/01/2015 21.6 21.96 21.54 21.76 24,131
06/30/2015 21.4 21.47 21.08 21.41 31,063
06/29/2015 21.83 21.83 21.26 21.27 30,478
06/26/2015 21.87 22 21.655 21.95 128,507
06/25/2015 21.77 21.9299 21.5321 21.76 17,760
06/24/2015 22 22 21.5 21.63 27,441
06/23/2015 21.67 21.99 21.52 21.95 20,945
06/22/2015 21.68 21.75 20.221 21.67 43,256
06/19/2015 21 21.68 20.81 21.56 96,026
06/18/2015 20.67 21 20.43 20.97 39,019
06/17/2015 20.7 20.94 20.55 20.64 18,312
06/16/2015 20.53 20.75 20.31 20.72 24,710
06/15/2015 20.07 20.74 19.75 20.65 49,894
06/12/2015 20.28 20.32 20 20.16 84,473
06/11/2015 20.36 20.45 20.24 20.43 33,446
06/10/2015 20.3 20.45 20.16 20.43 47,908
06/09/2015 20.16 20.5 20.01 20.41 60,534
06/08/2015 20.24 20.49 20 20.2 42,779
06/05/2015 19.94 20.25 19.94 20.22 50,311
06/04/2015 19.95 20.09 19.87 19.91 25,794
06/03/2015 19.77 20.22 19.76 20.11 64,129
06/02/2015 19.75 19.9 19.67 19.76 40,580
06/01/2015 20.03 20.03 19.71 19.8 34,992
05/29/2015 19.75 20.22 19.75 20.01 42,408
05/28/2015 19.83 20.02 19.72 19.82 36,309
*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?