MERCHANTS BANCSHARES Historical Stock Price

Below is the stock price history for Merchants Bancshares MBVT. Data is recorded each day for the historical open, high, low, close and volume. The Merchants Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Merchants Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2017-05-12 49.60 49.60 49.50 49.50 426
2017-05-11 49.70 49.70 49.70 49.70 60
2017-05-09 50.60 50.60 50.40 50.40 337
2017-05-08 50.50 50.50 50.50 50.50 1,590
2017-05-05 50.50 50.85 50.35 50.85 276
2017-05-04 51.00 51.00 50.80 50.90 782
2017-05-03 50.65 50.85 50.50 50.85 5,232
2017-05-02 50.20 50.20 50.15 50.15 202
2017-05-01 50.25 50.60 50.25 50.60 452
2017-04-28 50.75 50.75 49.80 49.80 387
2017-04-27 50.55 50.60 50.55 50.60 102
2017-04-26 50.75 50.90 50.20 50.90 863
2017-04-25 50.95 51.35 50.85 51.35 741
2017-04-24 49.80 49.80 49.65 49.75 152
2017-04-21 49.00 49.00 49.00 49.00 100
2017-04-20 48.30 48.50 48.30 48.50 206
2017-04-19 48.20 48.20 48.20 48.20 100
2017-04-18 47.55 47.55 47.55 47.55 18
2017-04-17 46.75 46.75 46.75 46.75 1,408
2017-04-13 47.40 47.40 46.95 47.05 364
2017-04-12 47.85 47.85 47.65 47.65 300
2017-04-11 47.45 47.60 47.45 47.60 200
2017-04-10 47.25 47.25 47.25 47.25 100
2017-04-07 47.40 47.40 47.40 47.40 100
2017-04-06 46.75 47.15 46.75 46.95 209
2017-04-05 47.90 47.90 47.20 47.20 163
2017-04-04 48.00 48.125 47.80 47.80 455
2017-04-03 48.55 48.65 47.75 48.15 62
2017-03-31 48.95 48.95 48.95 48.95 3
2017-03-30 47.95 49.05 47.95 49.00 592

» More Merchants Bancshares Stock Price History

To see other companies like Merchants Bancshares (MBVT), view our stock market today for news, and other data.