Merchants Bancshares Inc. (MBVT)
NASDAQ: MBVT
· Real-Time Price · USD
49.80
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MBVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2017 | 49.65 | 49.85 | 49.25 | 49.80 | 49.80 | 0.30% | 49,265 |
| May 11, 2017 | 50.65 | 50.65 | 49.55 | 49.65 | 49.65 | -1.97% | 15,381 |
| May 10, 2017 | 50.25 | 50.65 | 50.25 | 50.65 | 50.65 | 0.20% | 4,074 |
| May 9, 2017 | 50.65 | 50.75 | 50.30 | 50.55 | 50.55 | -0.49% | 9,905 |
| May 8, 2017 | 50.75 | 50.90 | 50.45 | 50.80 | 50.80 | 0.20% | 8,354 |
| May 5, 2017 | 50.85 | 50.95 | 50.20 | 50.70 | 50.70 | -0.69% | 14,341 |
| May 4, 2017 | 50.90 | 51.40 | 50.45 | 51.05 | 51.05 | 0.89% | 22,954 |
| May 3, 2017 | 50.10 | 51.85 | 50.10 | 50.60 | 50.60 | 0.70% | 47,636 |
| May 2, 2017 | 50.40 | 50.80 | 49.86 | 50.25 | 50.25 | -0.40% | 19,941 |
| May 1, 2017 | 50.00 | 50.70 | 49.55 | 50.45 | 50.45 | 1.31% | 29,606 |
| Apr 28, 2017 | 50.50 | 50.80 | 49.65 | 49.80 | 49.80 | -1.19% | 23,118 |
| Apr 27, 2017 | 50.25 | 50.65 | 50.25 | 50.40 | 50.40 | -0.49% | 42,254 |
| Apr 26, 2017 | 51.70 | 51.70 | 50.20 | 50.65 | 50.65 | -0.30% | 65,535 |
| Apr 25, 2017 | 50.15 | 51.40 | 49.90 | 50.80 | 50.80 | 2.32% | 41,851 |
| Apr 24, 2017 | 49.30 | 49.95 | 49.30 | 49.65 | 49.65 | 2.16% | 31,189 |
| Apr 21, 2017 | 48.55 | 49.05 | 48.25 | 48.60 | 48.60 | -0.21% | 16,972 |
| Apr 20, 2017 | 48.00 | 48.75 | 48.00 | 48.70 | 48.70 | 1.46% | 21,632 |
| Apr 19, 2017 | 47.70 | 48.35 | 47.70 | 48.00 | 48.00 | 0.73% | 17,565 |
| Apr 18, 2017 | 47.00 | 47.75 | 46.95 | 47.65 | 47.65 | 0.32% | 14,723 |
| Apr 17, 2017 | 46.75 | 47.50 | 46.65 | 47.50 | 47.50 | 1.50% | 6,694 |
Page 1 of 30