MBVT: Historical Prices for Merchants Bancshares, Inc. - Yahoo! Finance

MORE ON MBVT

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
7-Dec-09	23.96	24.15	22.58	23.27	22,800	23.27
4-Dec-09	23.86	24.19	23.07	23.96	25,900	23.96
3-Dec-09	22.84	24.00	22.10	23.52	32,600	23.52
2-Dec-09	22.57	22.83	22.55	22.72	3,500	22.72
1-Dec-09	23.33	23.79	22.24	22.45	10,700	22.45
30-Nov-09	22.80	23.18	22.54	23.14	6,200	23.14
27-Nov-09	22.75	24.28	22.70	22.75	6,600	22.75
25-Nov-09	23.94	24.25	22.86	23.29	31,200	23.29
24-Nov-09	23.92	24.02	22.77	24.02	9,700	24.02
23-Nov-09	23.35	24.20	23.33	23.98	53,900	23.98
20-Nov-09	21.48	23.28	21.43	23.13	50,800	23.13
19-Nov-09	21.93	22.00	21.40	21.60	16,800	21.60
18-Nov-09	22.40	22.93	21.95	21.96	13,600	21.96
17-Nov-09	22.53	22.58	21.31	22.39	21,200	22.39
16-Nov-09	21.56	22.95	21.20	22.52	20,500	22.52
13-Nov-09	21.77	21.82	21.15	21.39	8,700	21.39
12-Nov-09	22.27	22.27	21.49	21.54	4,700	21.54
11-Nov-09	22.07	22.99	21.89	22.07	9,500	22.07
10-Nov-09	22.49	22.70	22.10	22.18	4,500	22.18
9-Nov-09	21.85	22.74	21.17	22.74	17,600	22.74
6-Nov-09	22.83	22.83	21.52	21.68	19,100	21.68
5-Nov-09	21.42	23.04	21.33	23.04	16,500	23.04
4-Nov-09	21.35	22.14	21.28	21.42	9,100	21.42
3-Nov-09	22.06	22.19	21.18	21.51	14,500	21.51
2-Nov-09	22.61	22.61	21.29	22.14	31,800	22.14
30-Oct-09	22.00	22.97	21.86	22.62	15,500	22.62
29-Oct-09	21.47	21.90	21.43	21.73	8,800	21.73
28-Oct-09	21.62	21.62	21.29	21.47	7,700	21.47
27-Oct-09	21.05	21.74	21.05	21.54	11,000	21.54
27-Oct-09	$ 0.28 Dividend
26-Oct-09	21.78	22.10	21.41	21.49	7,100	21.21
23-Oct-09	22.04	22.10	21.56	21.88	7,700	21.59
22-Oct-09	21.76	21.95	21.51	21.82	6,900	21.54
21-Oct-09	21.56	22.00	21.26	21.87	9,700	21.59
20-Oct-09	21.50	21.99	21.45	21.69	7,700	21.41
19-Oct-09	21.91	22.22	21.22	21.76	11,800	21.48
16-Oct-09	21.63	22.08	21.30	21.78	8,500	21.50
15-Oct-09	22.10	22.20	21.30	21.66	8,900	21.38
14-Oct-09	21.70	22.12	21.38	22.09	10,100	21.80
13-Oct-09	21.94	21.94	21.31	21.60	6,300	21.32
12-Oct-09	21.70	22.05	21.27	21.97	7,400	21.68
9-Oct-09	21.28	21.88	21.28	21.67	8,500	21.39
8-Oct-09	21.10	21.37	21.10	21.31	6,800	21.03
7-Oct-09	21.00	21.25	20.69	20.99	7,400	20.72
6-Oct-09	20.64	21.37	20.61	20.92	15,800	20.65
5-Oct-09	19.94	20.63	19.85	20.63	23,000	20.36
2-Oct-09	20.76	21.10	19.51	19.84	23,800	19.58
1-Oct-09	21.36	21.99	20.76	20.85	12,700	20.58
30-Sep-09	22.55	22.55	21.36	21.36	18,600	21.08
29-Sep-09	21.88	22.68	21.88	22.10	4,700	21.81
28-Sep-09	21.98	22.80	21.84	21.84	8,100	21.56
25-Sep-09	21.80	22.46	21.80	22.11	7,800	21.82
24-Sep-09	22.21	22.54	21.74	21.74	18,300	21.46
23-Sep-09	22.45	23.12	22.21	22.54	6,500	22.25
22-Sep-09	22.67	23.16	22.37	22.45	14,400	22.16
21-Sep-09	22.82	23.19	22.45	22.45	8,500	22.16
18-Sep-09	23.42	23.53	22.62	22.62	30,600	22.33
17-Sep-09	23.65	23.69	23.10	23.41	11,200	23.10
16-Sep-09	23.19	23.65	23.19	23.45	3,900	23.14
15-Sep-09	23.35	23.70	23.20	23.28	2,200	22.98
14-Sep-09	23.35	23.71	23.00	23.48	7,300	23.17
11-Sep-09	23.86	23.89	23.31	23.45	6,500	23.14
10-Sep-09	23.85	24.19	23.64	24.19	5,900	23.87
9-Sep-09	23.89	24.07	23.59	23.96	4,700	23.65
8-Sep-09	23.87	24.09	23.55	24.08	4,000	23.77
4-Sep-09	23.70	23.93	23.47	23.92	5,500	23.61
3-Sep-09	23.37	23.84	23.36	23.84	4,400	23.53
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.