Stock Quote for NASDAQ, MBVT - Merchants Bancshares Inc.

MBVT

MERCHANTS BANCSHARES INC

11/20/09 17:35

LAST: 23.13	CHANGE: 1.53	OPEN: 21.48	HIGH: 23.28	ASK: 25.99	VOLUME: 50,713
LAST: 23.13	CHANGE(%): 7.08	PREV: 21.60	LOW: 21.43	BID: 7.87	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	21.48	23.28	21.43	23.13	50,713
11/19/09	21.93	22.00	21.40	21.60	16,700
11/18/09	22.40	22.93	21.95	21.96	13,500
11/17/09	22.53	22.58	21.31	22.39	21,100
11/16/09	21.56	22.95	21.20	22.52	20,400
11/13/09	21.77	21.82	21.15	21.39	8,600
11/12/09	22.27	22.27	21.49	21.54	4,600
11/11/09	22.07	22.99	21.89	22.07	9,400
11/10/09	22.49	22.70	22.10	22.18	4,400
11/09/09	21.85	22.74	21.17	22.74	17,500
11/06/09	22.83	22.83	21.52	21.68	19,000
11/05/09	21.42	23.04	21.33	23.04	16,400
11/04/09	21.35	22.14	21.28	21.42	9,000
11/03/09	22.06	22.19	21.18	21.51	14,400
11/02/09	22.61	22.61	21.29	22.14	31,700
10/30/09	22.00	22.97	21.86	22.62	15,400
10/29/09	21.47	21.90	21.43	21.73	8,700
10/28/09	21.62	21.62	21.29	21.47	7,600
10/27/09	21.05	21.74	21.05	21.54	10,900
10/26/09	21.78	22.10	21.41	21.49	7,000

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist