MBWM

Historical Stock Prices

$20.54
*  
0.01
0.05%
Get MBWM Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 20.5 20.6 20.4 20.54 20,280
04/23/2015 20.53 20.54 20.4 20.53 5,087
04/22/2015 20.59 20.66 20.4 20.52 25,167
04/21/2015 20.25 20.74 20.25 20.7 26,045
04/20/2015 20.07 20.44 19.62 20.32 18,050
04/17/2015 20.51 20.51 19.78 20 35,777
04/16/2015 20.34 20.71 20.24 20.67 16,093
04/15/2015 20.2 20.6 20.13 20.53 12,279
04/14/2015 20.1 20.19 19.9 20.16 20,284
04/13/2015 19.83 20.16 19.83 20.08 21,348
04/10/2015 20.04 20.04 19.89 19.94 8,715
04/09/2015 19.81 19.98 19.69 19.95 17,396
04/08/2015 19.46 19.89 19.4173 19.81 16,917
04/07/2015 19.57 19.75 19.4501 19.62 10,448
04/06/2015 19.75 19.95 19.55 19.62 12,573
04/02/2015 19.4 19.75 19.35 19.69 10,275
04/01/2015 19.42 19.55 19.42 19.55 29,973
03/31/2015 19.5 19.55 19.5 19.55 12,514
03/30/2015 19.57 19.62 19.41 19.53 27,818
03/27/2015 19.45 19.5799 19.45 19.54 17,020
03/26/2015 19.3 19.475 19.25 19.43 20,480
03/25/2015 19.8 19.8 19.13 19.24 26,587
03/24/2015 19.33 19.73 19.33 19.65 11,768
03/23/2015 19.49 19.91 19.49 19.65 14,686
03/20/2015 19.58 20.14 19.58 20.11 48,916
03/19/2015 19.51 19.89 19.365 19.45 11,686
03/18/2015 19.4 19.76 19.33 19.61 15,161
03/17/2015 19.36 19.59 19.21 19.52 7,876
03/16/2015 19.66 19.66 19.21 19.45 21,868
03/13/2015 19.74 19.74 19.38 19.62 15,175
03/12/2015 19.1 19.99 19.02 19.89 55,811
03/11/2015 19 19.17 18.99 19 15,434
03/10/2015 19.02 19.16 18.91 19.01 28,793
03/09/2015 19 19.3 19 19.18 24,419
03/06/2015 19.03 19.42 19 19.01 20,996
03/05/2015 19.15 19.25 19.02 19.03 21,071
03/04/2015 19.05 19.17 19.02 19.15 35,366
03/03/2015 19.35 19.5 19 19.04 13,779
03/02/2015 19.04 19.6 19.04 19.37 16,646
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
11/26/2014 19.02 19.29 18.92 19.29 17,497
11/25/2014 19.46 19.5699 19.17 19.29 5,658
11/24/2014 18.98 19.35 18.98 19.34 25,779
11/21/2014 19.41 19.41 18.85 18.86 18,755
11/20/2014 19.01 19.35 18.86 19.19 17,465
11/19/2014 19.38 19.38 18.71 19.15 21,481
11/18/2014 19.68 19.81 19.375 19.51 22,935
11/17/2014 19.85 19.85 19.45 19.57 15,149
11/14/2014 20.08 20.242 19.74 19.84 19,887
11/13/2014 20.5 20.5 20.02 20.13 24,781
11/12/2014 20.4 20.5 20.16 20.5 31,186
11/11/2014 20.32 20.5 20.3 20.45 26,778
11/10/2014 20.09 20.5 20.09 20.5 19,639
11/07/2014 20.39 20.39 19.93 20.34 9,309
11/06/2014 20.17 20.35 19.364 20.34 14,688
11/05/2014 19.89 20.25 19.85 20.21 20,813
11/04/2014 19.74 20.05 19.74 19.8 15,043
11/03/2014 19.81 19.9 19.69 19.85 21,800
10/31/2014 20 20 19.61 19.73 98,082
10/30/2014 18.852 19.9 18.852 19.84 35,106
10/29/2014 19.98 19.98 18.84 19.84 47,413
10/28/2014 19 19.95 19 19.9 61,239
10/27/2014 18.95 19.376 18.694 19.04 18,970
10/24/2014 19.19 20.12 18.832 19.08 18,174
10/23/2014 19.11 19.35 18.776 19.14 20,430
10/22/2014 19.18 19.345 18.95 18.99 31,213
10/21/2014 19.11 19.362 19.07 19.23 26,175
10/20/2014 19.33 19.4199 19.05 19.29 27,759
10/17/2014 20.14 20.23 19.23 19.47 28,695
10/16/2014 19.5 19.87 19.32 19.87 47,146
10/15/2014 19.5 19.75 19.24 19.72 35,165
10/14/2014 19.32 19.82 19.26 19.72 41,726
10/13/2014 19.06 19.24 18.86 19.19 47,056
10/10/2014 19.01 19.37 19.01 19.09 34,247
10/09/2014 19.4 19.4 19.01 19.01 31,316
10/08/2014 19.05 19.51 19.05 19.47 35,772
10/07/2014 19.05 19.09 19.01 19.01 20,536
10/06/2014 19.26 19.372 19.08 19.08 9,866
10/03/2014 19.24 19.42 19.24 19.26 26,218
10/02/2014 19.05 19.24 19.05 19.17 19,481
10/01/2014 19.09 19.19 19 19.05 45,361
09/30/2014 19.19 19.19 19 19.05 72,320
09/29/2014 19.03 19.14 19.03 19.14 41,790
09/26/2014 19.1 19.17 19 19.17 33,537
09/25/2014 19.12 19.24 19.01 19.09 31,740
09/24/2014 19.08 19.235 19.05 19.22 22,834
09/23/2014 19.11 19.1925 19.01 19.1 37,307
09/22/2014 19.1 19.22 19.1 19.15 25,885
09/19/2014 19.2 19.21 19.05 19.16 43,826
09/18/2014 19.295 19.44 19.13 19.17 14,703
09/17/2014 19.01 19.19 19.01 19.18 56,672
09/16/2014 19 19.08 19 19 15,059
09/15/2014 19 19.1 19 19.02 22,561
09/12/2014 19.1 19.1 18.97 19 30,982
09/11/2014 18.91 19.12 18.8 19.05 17,567
09/10/2014 18.77 19.14 18.75 19.06 17,563
09/09/2014 19.15 19.15 18.8 18.9 23,499
09/08/2014 18.906 19.13 18.906 19.05 10,240
09/05/2014 18.75 19.079 18.75 19.02 15,792
09/04/2014 19.12 19.12 18.82 18.83 16,690
09/03/2014 19.27 19.27 18.94 19.04 18,895
09/02/2014 19.08 19.28 18.97 19.26 14,814
08/29/2014 18.89 19.13 18.77 18.95 15,324
08/28/2014 19.01 19.28 18.84 18.88 10,209
08/27/2014 19.02 19.29 18.8 19.1 10,719
08/26/2014 18.68 19.08 18.68 19.07 20,603
08/25/2014 19.14 19.14 18.48 18.72 25,698
08/22/2014 19.42 19.42 18.9401 19.08 31,368
08/21/2014 19.25 19.58 19.25 19.38 26,087
08/20/2014 19.37 19.46 19.26 19.34 28,674
08/19/2014 19.3901 19.95 19.3901 19.66 14,203
08/18/2014 20.11 20.11 19.8 19.89 27,365
08/15/2014 19.81 19.97 19.225 19.94 45,756
08/14/2014 19.84 19.9 19.5 19.51 11,485
08/13/2014 19.88 19.98 19.5499 19.86 20,016
08/12/2014 19.78 19.78 19.27 19.74 16,382
08/11/2014 19.93 20.38 19.9 19.96 22,754
08/08/2014 19.06 20 18.56 19.88 28,491
08/07/2014 19.22 19.22 18.6645 18.82 15,860
08/06/2014 18.398 19.24 18.398 19.16 15,569
08/05/2014 18.84 19.428 18.53 18.71 28,549
08/04/2014 19.09 19.435 18.63 18.83 32,274
08/01/2014 19.27 19.27 18.82 19.11 34,012
07/31/2014 19.3 19.54 19.08 19.12 44,529
07/30/2014 19.55 19.958 19.42 19.53 19,432
07/29/2014 19.44 19.602 19.1101 19.35 31,347
07/28/2014 19.61 19.62 19.1004 19.35 34,818
07/25/2014 19.75 19.928 19.54 19.68 60,328
07/24/2014 19.9 20.18 19.71 19.77 26,674
07/23/2014 19.75 20.492 19.61 19.81 34,492
07/22/2014 20 20 18.65 19.71 77,089
07/21/2014 20.07 20.5 19.65 20.44 32,468
07/18/2014 19.62 20.45 19.62 20.31 27,822
07/17/2014 20.11 20.39 19.51 19.71 40,076
07/16/2014 20.81 20.81 20.13 20.26 24,647
07/15/2014 21.42 21.43 20.5701 20.81 43,569
07/14/2014 21.62 21.67 21.2654 21.45 18,315
07/11/2014 21.75 21.99 21.18 21.44 29,974
07/10/2014 21.52 22.814 21.334 21.66 24,042
07/09/2014 22.5 22.5 21.65 21.9 85,143
07/08/2014 22.75 22.87 22.251 22.4 37,337
07/07/2014 22.8 23 22.6 22.84 58,621
07/03/2014 22.95 23.035 22.79 22.87 19,781
07/02/2014 23.15 23.15 22.72 22.93 40,368
07/01/2014 22.87 23.58 22.71 23.2 135,717
06/30/2014 22.79 23 22.53 22.88 107,493
06/27/2014 20.87 23.01 20.71 23.01 507,774
06/26/2014 21.03 21.15 20.8 21.05 32,278
06/25/2014 21 21.334 20.61 21.05 44,080
06/24/2014 21.38 21.8 21.01 21.2 48,757
06/23/2014 21.32 21.61 21.05 21.48 33,434
06/20/2014 20.91 21.368 20.01 21.32 97,960
06/19/2014 20.79 20.87 20.46 20.77 30,536
06/18/2014 20.22 20.78 19.9 20.69 31,075
06/17/2014 19.92 20.57 19.86 20.4 30,632
06/16/2014 19.78 20.26 19.6707 20.05 48,164
06/13/2014 20.21 20.21 19.62 19.9 47,744
06/12/2014 19.77 20.11 19.42 20.07 58,124
06/11/2014 20.19 20.25 19.71 19.88 47,884
06/10/2014 20.45 20.61 20.24 20.29 31,612
06/09/2014 20.53 20.73 20.32 20.41 61,260
06/06/2014 20.8 20.8 20.53 20.61 36,098
06/05/2014 19.89 20.7 19.37 20.7 40,513
06/04/2014 20.01 20.19 19.49 19.9 57,335
06/03/2014 20.43 21.28 19.85 20.05 110,571
06/02/2014 21.47 21.47 20.11 20.48 84,362
05/30/2014 21.1 22.03 20.7 21.43 510,567
05/29/2014 21.62 21.62 20.93 21.08 45,326
05/28/2014 21.04 21.4 20.84 21 46,134
05/27/2014 20.91 21.27 20.35 21.18 63,226
05/23/2014 20.82 21.1 20.71 20.91 44,627
05/22/2014 20.62 20.79 20.4401 20.7 21,645
05/21/2014 21.21 21.57 20.61 20.69 32,299
05/20/2014 21.78 21.8 20.62 21.17 93,797
05/19/2014 22.7 24.34 22.6 23.71 134,980
05/16/2014 21.69 22.93 21.51 22.37 62,597
05/15/2014 21.75 21.83 21.74 21.74 40,303
05/14/2014 21.86 22.09 21.75 21.76 32,856
05/13/2014 22.1 22.17 21.9501 22.09 30,751
05/12/2014 21.74 22.12 21.55 22.08 86,477
05/09/2014 20.55 21.64 20.55 21.51 32,274
05/08/2014 19.4 20.9 19.4 20.72 55,762
05/07/2014 19.32 19.74 19.32 19.45 10,996
05/06/2014 19.45 19.49 19.26 19.36 31,605
05/05/2014 19.52 19.98 19.4 19.44 12,041
05/02/2014 19.75 20.21 19.55 19.61 36,252
05/01/2014 19.47 19.71 19.25 19.7 29,710
04/30/2014 19.49 20.04 19.3 19.51 70,284
04/29/2014 19.56 19.75 19.19 19.44 18,823
04/28/2014 19.36 19.5455 19.33 19.4 8,627
04/25/2014 19.56 19.56 18.26 19.33 38,891
04/24/2014 19.56 19.85 19.44 19.736 18,758
*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?