Merchants Bancshares (MBVT)

26.27 -0.08  -0.30%  May 30, 11:00AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Merchants Bancshares Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 26.47 26.47 26.16 26.35 1715
May 25, 2012 26.38 26.56 26.17 26.24 5114
May 24, 2012 26.50 26.69 26.22 26.38 2646
May 23, 2012 26.08 26.46 26.08 26.44 4765
May 22, 2012 26.44 26.93 26.02 26.20 5165
May 21, 2012 26.30 26.67 25.92 26.50 11048
May 18, 2012 26.25 27.19 26.25 26.28 8167
May 17, 2012 26.35 26.49 26.11 26.33 19413
May 16, 2012 26.34 26.36 26.18 26.18 2483
May 15, 2012 26.03 26.36 26.03 26.14 3072
May 14, 2012 25.79 26.39 25.52 26.14 12381
May 11, 2012 25.75 26.24 25.75 26.23 16766
May 10, 2012 26.20 26.20 26.01 26.01 741.00
May 9, 2012 25.87 26.33 25.30 26.04 10908
May 8, 2012 25.81 26.24 25.70 26.05 4027
May 7, 2012 25.19 25.71 25.19 25.50 9578
May 4, 2012 25.75 25.75 25.07 25.12 7927
May 3, 2012 26.26 26.35 25.71 25.71 10755
May 2, 2012 26.70 26.70 26.20 26.36 4504
May 1, 2012 26.70 27.17 26.40 26.41 9331
April 30, 2012 26.12 26.99 26.12 26.88 18565
April 27, 2012 26.21 26.89 26.21 26.73 8219
April 26, 2012 26.38 26.38 25.90 26.32 26405
April 25, 2012 26.54 26.55 26.29 26.42 5023
April 24, 2012 26.25 26.45 26.25 26.41 11924
April 23, 2012 26.69 27.14 26.35 26.35 6451
April 20, 2012 27.49 27.49 26.76 26.95 8378
April 19, 2012 27.12 27.43 26.60 26.60 6587
April 18, 2012 27.32 27.32 26.93 26.97 5413
April 17, 2012 27.05 27.70 27.05 27.44 4827
April 16, 2012 27.00 27.16 26.67 26.99 2738
April 13, 2012 27.42 27.42 26.29 26.29 16328
April 12, 2012 26.82 27.56 26.82 27.36 5139
April 11, 2012 26.68 26.89 26.43 26.79 6396
April 10, 2012 26.99 26.99 26.17 26.30 12013
April 9, 2012 27.40 27.58 27.02 27.03 15322
April 5, 2012 27.82 28.20 27.80 27.88 5735
April 4, 2012 28.31 28.47 27.78 27.78 10887
April 3, 2012 28.65 28.67 28.33 28.53 20595
April 2, 2012 27.91 28.68 27.77 28.68 10771
March 30, 2012 27.72 28.58 27.29 28.18 55795
March 29, 2012 27.55 27.55 27.08 27.44 5508
March 28, 2012 27.71 27.86 27.39 27.58 6915
March 27, 2012 27.16 27.89 27.16 27.69 13773
March 26, 2012 27.47 27.82 27.11 27.66 9751
March 23, 2012 26.75 27.45 26.75 27.13 21644
March 22, 2012 26.72 27.29 26.65 26.72 6708
March 21, 2012 27.22 27.36 26.90 27.02 1696
March 20, 2012 27.16 27.45 27.10 27.10 2336
March 19, 2012 27.30 27.41 27.19 27.37 2845
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

MBVT News

Stocks trading ex-dividend one week from today: http://stks.co/3ThP $KBH $MOS $ABB $BSRR $MBVT $PGC $SQM
about 36 days ago by DynamicDividend
$MBVT filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/39ge
about 61 days ago by MarketBrief
Stocks trading ex-dividend one week from today: http://stks.co/23fe / $ADTN $BSRR $CFNL $MBVT $MOS $PGC $STND
about 127 days ago by DynamicDividend
$MBVT Declares $0.28/Share Dividend and Extension of Stock Buyback Program
about 132 days ago by Benzinga
$MBVT filed latest Quarterly Report http://stks.co/10ag
about 205 days ago by MarketBrief
Tomorrow's ex-dividend dates: $ADTN $MBVT $PGC http://dividata.com/dividates $$
about 674 days ago by dividata

Recent Quotes

Symbol Price Chg Chg % Market Cap
MBVT 26.27 -0.08 -0.30% 164.42M
MBT 16.76 -0.83 -4.72%
MBRG 15.75 -0.05 -0.32% 110.60M
MBND 2.00 -0.05 -2.44% 44.28M
MBLX 1.95 -0.03 -1.52% 67.60M
LXK 25.29 -0.82 -3.14% 1.858B
LWAY 10.06 +0.10 +1.00% 165.29M
LVS 47.24 -1.79 -3.65% 35.99B
LVLT 21.56 -0.78 -3.49% 4.828B
LVL 12.16 -0.18 -1.46%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close