Quantcast

Mercantil Bank Holding Corporation Class A Common Stock Historical Stock Prices

AMTB 
$13.58
*  
0.08
0.59%
Get AMTB Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading AMTB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    AMTB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

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.
16:00 13.14 13.77 13.0346 13.58 27,748
01/22/2019 13.14 13.77 13.0346 13.58 27,748
01/18/2019 13.29 13.8 13.02 13.5 162,166
01/17/2019 13.17 13.25 12.98 13.25 60,871
01/16/2019 13.46 13.5 13.05 13.2 30,338
01/15/2019 13.98 13.98 13.25 13.5 44,811
01/14/2019 13.7 13.95 13.54 13.94 8,131
01/11/2019 13.6 13.99 13.55 13.99 15,103
01/10/2019 13.98 13.99 13.44 13.69 23,375
01/09/2019 13.5 14.09 13.14 13.97 50,020
01/08/2019 13.12 13.3 13.1 13.18 39,054
01/07/2019 13.04 13.35 13.04 13.1 11,018
01/04/2019 13.06 13.36 13 13.21 11,395
01/03/2019 13.13 13.5 13 13 22,899
01/02/2019 13.04 13.37 13 13.335 2,968
12/31/2018 13.25 13.5 13.01 13.01 12,052
12/28/2018 13.1 13.25 13.01 13.01 9,578
12/27/2018 13 13.24 13 13.125 6,091
12/26/2018 13.25 13.25 12.95 13 8,508
12/24/2018 13.75 13.75 13 13.1491 9,486
12/21/2018 13.06 13.5 13 13.45 28,761
12/20/2018 13.02 13.0775 13 13 60,721
12/19/2018 13.2 13.25 13 13 552,893
12/18/2018 10.879 12 10.66 12 2,080
12/17/2018 11.83 11.83 10.65 10.65 497
12/14/2018 13.17 13.17 11.75 11.75 1,347
12/13/2018 13.04 13.04 13.04 13.04 00
12/12/2018 14.44 14.5 13 13.04 1,852
12/11/2018 19 19.95 14.25 14.34 29,293
12/10/2018 14.12 16.7 14.12 14.4624 648
12/07/2018 14.0457 14.0457 14.0457 14.0457 207
12/06/2018 15.1 15.27 13.5 14 2,601
12/04/2018 15.25 15.25 15.1 15.1 927
12/03/2018 15.84 16.72 15.84 16 904
11/30/2018 16 16 15.9902 16 2,084
11/29/2018 16 16.23 15.77 16.23 2,010
11/28/2018 15.01 16.72 15 16.72 2,386
11/27/2018 13.1 15.4275 13.1 14.84 13,653
11/26/2018 15.1 15.14 11.9449 12.9 16,894
11/23/2018 16 16 15.2701 15.2701 1,165
11/21/2018 15.91 15.9313 15.91 15.9313 600
11/20/2018 16 16 16 16 00
11/19/2018 16 16 15.625 16 2,345
11/16/2018 16.75 16.75 16.75 16.75 00
11/15/2018 16.75 16.75 15.8001 16.75 3,761
11/14/2018 16.88 16.88 16.88 16.88 260
11/13/2018 17 17 17 17 723
11/12/2018 19 19 19 19 00
11/09/2018 19 19 19 19 00
11/08/2018 16.95 19 16.95 19 4,401
11/07/2018 20.54 20.54 16.75 17.2 4,996
11/06/2018 21.49 21.49 20.0551 20.34 776
11/05/2018 21 21 21 21 101
11/02/2018 20.5 21.21 20.5 20.92 1,072
11/01/2018 21.6 21.6 19 19.51 2,363
10/31/2018 21 23 20.25 21.39 6,652
10/30/2018 22.8 23.01 21 21 4,609
10/29/2018 24.38 24.38 24.38 24.38 182
10/26/2018 27.1 27.1 25 25 2,625
10/25/2018 27.1 27.1 27.1 27.1 283
10/24/2018 29.7 29.7 29.7 29.7 126
10/23/2018 26.2533 26.2533 26.2533 26.2533 00
10/22/2018 26.2533 26.2533 26.2533 26.2533 00
*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?

Smart Portfolio