Quantcast
MBWM

Historical Stock Prices

$33.44
*  
0.36
1.07%
Get MBWM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MBWM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MBWM 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 18-JAN-2019 TO 18-APR-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.
04/18/2019 33.52 33.94 33.16 33.44 22,920
04/17/2019 34 34 32.8201 33.8 27,517
04/16/2019 32.68 34.49 32.68 33.9 30,478
04/15/2019 33.87 34.19 33.4 33.75 23,475
04/12/2019 33.66 33.959 33.31 33.86 27,156
04/11/2019 33.62 33.82 33.39 33.4 10,747
04/10/2019 32.87 33.36 32.77 33.33 18,628
04/09/2019 33.27 33.47 32.78 32.78 14,441
04/08/2019 33.62 33.825 33.34 33.49 13,537
04/05/2019 33 33.73 32.28 33.63 34,370
04/04/2019 32.75 33.45 32.585 32.99 16,432
04/03/2019 33.18 33.18 32.66 32.74 17,022
04/02/2019 33.06 33.26 32.79 32.83 19,771
04/01/2019 33.062 33.47 32.9 33.19 23,837
03/29/2019 33.05 33.3 32.37 32.72 34,202
03/28/2019 32.49 32.92 32.33 32.83 23,177
03/27/2019 32.54 32.62 31.93 32.58 39,464
03/26/2019 31.6272 32.39 31.6272 32.39 20,246
03/25/2019 31.01 31.714 30.83 31.55 22,575
03/22/2019 32.19 32.57 30.66 30.93 51,281
03/21/2019 32.53 33.25 32.285 32.44 36,899
03/20/2019 33.42 33.78 32.4 32.55 30,593
03/19/2019 34.22 34.23 33.22 33.27 11,018
03/18/2019 33.97 34.62 33.97 34.13 19,996
03/15/2019 33.88 34.44 33.7073 33.97 87,650
03/14/2019 33.78 34.1 33.72 33.92 12,975
03/13/2019 33.71 34.04 33.71 33.79 14,964
03/12/2019 33.96 34.12 33.43 33.78 19,304
03/11/2019 33.28 33.95 33.22 33.88 33,927
03/08/2019 32.82 33.31 32.82 33.22 19,141
03/07/2019 33.54 33.54 32.78 32.97 30,116
03/06/2019 34.55 34.6 33.67 33.77 41,822
03/05/2019 34.5825 34.6717 34.25 34.56 18,262
03/04/2019 34.91 35.16 34.61 34.71 30,550
03/01/2019 34.69 35.06 34.45 34.85 37,827
02/28/2019 34.76 34.8 34.63 34.63 36,671
02/27/2019 34.54 34.79 34.44 34.77 19,863
02/26/2019 35.013 35.2 34.53 34.55 17,222
02/25/2019 35.58 35.58 35.12 35.15 26,372
02/22/2019 35.36 35.59 35.29 35.45 36,293
02/21/2019 35.375 35.42 35.07 35.35 31,061
02/20/2019 34.86 35.595 34.84 35.42 50,551
02/19/2019 34.68 35.21 34.23 34.96 54,144
02/15/2019 33.96 35.21 33.96 34.73 52,693
02/14/2019 33.97 34.21 33.9 33.9 24,101
02/13/2019 33.89 34.21 33.75 34.17 28,410
02/12/2019 33.89 34.05 33.49 33.96 24,613
02/11/2019 33.57 33.9 33.25 33.84 26,720
02/08/2019 33.647 33.66 33.18 33.42 22,350
02/07/2019 33.68 34.01 33.38 33.84 43,907
02/06/2019 33.57 33.795 33.41 33.52 35,483
02/05/2019 33.82 33.87 33.55 33.71 17,805
02/04/2019 33.15 33.94 33.15 33.87 18,780
02/01/2019 33.25 33.65 33.25 33.55 45,076
01/31/2019 33.36 33.79 32.88 33.2 48,615
01/30/2019 33.51 33.71 33.16 33.53 34,641
01/29/2019 34.11 34.175 33.35 33.49 63,697
01/28/2019 33.91 34.4 33.69 34.18 42,643
01/25/2019 34.37 34.65 34.1468 34.35 44,094
01/24/2019 34.08 34.225 33.38 34.14 44,253
01/23/2019 34.44 34.78 33.86 34.07 50,657
01/22/2019 34.98 35.8221 33.6 34.38 119,169
01/18/2019 31.94 32.42 31.72 32.15 67,092
*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