MBVT Historical Prices | Merchants Bancshares, Inc. Stock

STI

0.09%

Merchants Bancshares Inc. (MBVT)

-NasdaqGS

28.82 0.14(0.48%) 18 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 May 2013	29.00	29.14	28.69	28.82	6,500	28.82
16 May 2013	28.89	29.18	28.86	28.96	2,600	28.96
15 May 2013	29.02	29.35	28.52	28.89	33,900	28.89
14 May 2013	29.41	29.49	29.01	29.37	6,200	29.37
13 May 2013	29.35	29.52	29.15	29.15	1,400	29.15
10 May 2013	29.47	29.57	28.76	28.98	1,600	28.98
9 May 2013	29.52	29.55	29.05	29.24	4,100	29.24
8 May 2013	29.71	29.71	29.45	29.45	3,200	29.45
7 May 2013	29.67	29.80	29.11	29.79	14,000	29.79
6 May 2013	29.80	30.26	29.28	29.65	1,000	29.65
3 May 2013	29.17	29.88	29.17	29.78	5,600	29.78
2 May 2013	29.15	29.30	28.66	29.10	6,900	29.10
1 May 2013	30.30	30.30	28.52	28.56	21,500	28.56
30 Apr 2013	29.95	30.78	29.95	30.34	10,000	30.34
Apr 30, 2013	0.28 Dividend
29 Apr 2013	30.00	31.25	29.84	30.10	10,600	29.82
26 Apr 2013	29.89	30.00	29.68	29.90	7,200	29.62
25 Apr 2013	29.49	29.99	29.40	29.92	5,600	29.64
24 Apr 2013	29.65	29.88	28.95	29.32	3,100	29.05
23 Apr 2013	29.74	29.74	29.02	29.72	1,400	29.44
22 Apr 2013	29.30	29.58	28.26	29.51	26,900	29.24
19 Apr 2013	28.99	29.69	28.84	29.15	8,600	28.88
18 Apr 2013	29.50	29.50	28.80	28.91	9,500	28.64
17 Apr 2013	29.68	29.68	28.75	29.47	11,300	29.20
16 Apr 2013	29.22	30.00	29.00	29.99	9,500	29.71
15 Apr 2013	29.26	29.56	28.68	29.15	23,300	28.88
12 Apr 2013	29.76	29.85	29.51	29.51	2,100	29.24
11 Apr 2013	29.80	29.90	29.66	29.66	900	29.38
10 Apr 2013	29.29	29.79	29.29	29.60	2,700	29.32
9 Apr 2013	29.89	30.59	29.25	29.26	10,700	28.99
8 Apr 2013	29.52	29.52	29.52	29.52	900	29.25
5 Apr 2013	29.24	29.86	29.24	29.49	6,500	29.22
4 Apr 2013	29.45	29.60	29.26	29.60	2,800	29.32
3 Apr 2013	29.62	30.70	29.25	29.37	16,600	29.10
2 Apr 2013	29.62	29.96	29.38	29.50	30,100	29.23
1 Apr 2013	30.25	30.25	29.16	29.29	16,500	29.02
28 Mar 2013	30.23	30.33	29.66	30.14	5,000	29.86
27 Mar 2013	29.99	30.50	29.72	30.15	10,300	29.87
26 Mar 2013	29.86	30.53	29.86	30.10	2,100	29.82
25 Mar 2013	30.76	30.92	30.53	30.62	4,000	30.34
22 Mar 2013	30.45	30.89	30.39	30.55	11,100	30.27
21 Mar 2013	30.41	30.85	29.79	30.43	12,900	30.15
20 Mar 2013	30.36	30.81	30.31	30.65	4,100	30.36
19 Mar 2013	30.69	30.76	30.39	30.41	2,900	30.13
18 Mar 2013	30.35	31.14	29.75	30.83	8,600	30.54
15 Mar 2013	29.56	30.72	29.32	30.43	40,200	30.15
14 Mar 2013	29.20	29.53	28.95	29.53	17,500	29.26
13 Mar 2013	29.13	29.25	28.88	29.08	4,800	28.81
12 Mar 2013	29.46	29.46	28.94	28.94	900	28.67
11 Mar 2013	29.11	29.23	28.80	29.06	1,700	28.79
8 Mar 2013	29.20	29.25	28.87	29.11	6,800	28.84
7 Mar 2013	28.85	29.13	28.67	28.94	8,800	28.67
6 Mar 2013	28.87	29.15	28.68	28.75	15,000	28.48
5 Mar 2013	28.78	29.23	28.78	29.06	7,000	28.79
4 Mar 2013	29.18	29.38	28.66	28.73	12,900	28.46
1 Mar 2013	28.55	29.35	28.50	29.16	7,400	28.89
28 Feb 2013	28.90	28.90	28.67	28.84	3,700	28.57
27 Feb 2013	28.66	29.00	28.29	28.95	11,600	28.68
26 Feb 2013	28.28	28.52	28.24	28.52	2,400	28.25
25 Feb 2013	28.83	28.94	28.14	28.14	12,300	27.88
22 Feb 2013	28.73	28.87	28.30	28.86	7,000	28.59
21 Feb 2013	28.58	28.78	28.36	28.55	4,500	28.28
20 Feb 2013	28.66	28.97	28.59	28.59	14,600	28.32
19 Feb 2013	28.79	28.81	28.46	28.70	3,600	28.43
15 Feb 2013	28.76	28.87	28.67	28.79	6,900	28.52
14 Feb 2013	28.79	28.79	28.58	28.77	3,200	28.50
13 Feb 2013	28.69	28.95	28.48	28.81	3,400	28.54
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On MBVT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Merchants Bancshares Inc. (MBVT)