$9.70 +0.25 (%) MBT Financial Corp - NASDAQ

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBTF historical data

Date Open High Low Close Volume
12/9/20169.459.759.439.70114,104
12/8/20169.409.659.339.4593,961
12/7/20169.509.609.339.3554,820
12/6/20169.609.609.409.4556,051
12/5/20169.459.609.359.5561,824
12/2/20169.509.509.309.3546,779
12/1/20169.459.959.459.5534,839
11/30/20169.859.899.549.5529,034
11/29/20169.609.959.609.7587,109
11/28/20169.809.829.509.5556,049
11/25/20169.809.809.519.8030,940
11/23/20169.659.909.509.8546,158
11/22/20169.709.759.559.6543,100
11/21/20169.709.759.599.6587,990
11/18/20169.709.709.519.6071,257
11/17/20169.2010.009.139.70130,722
11/16/20169.109.309.069.2037,756
11/15/20169.009.159.009.1047,079
11/14/20169.209.409.109.2068,951
11/11/20169.059.159.009.10148,158
11/10/20169.309.308.959.1069,471
11/9/20168.759.308.759.2057,057
11/8/20168.858.858.758.8014,120
11/7/20168.809.008.658.8560,688
11/4/20168.658.758.208.6549,021
11/3/20168.708.728.508.6019,143
11/2/20168.658.858.578.6539,934
11/1/20168.859.008.608.6557,137
10/31/20169.009.058.778.8037,902
10/28/20169.309.658.909.0555,345
10/27/20169.459.459.209.2556,704
10/26/20169.259.509.259.3545,865
10/25/20169.709.709.459.5526,442
10/24/20169.809.809.659.7517,780
10/21/20169.709.909.709.7062,088
10/20/20169.859.909.709.9068,938
10/19/20169.4510.059.409.9081,217
10/18/20169.259.309.109.3026,240
10/17/20169.259.309.109.1524,359
10/14/20169.449.449.229.2216,331
10/13/20169.329.439.299.3617,228
10/12/20169.379.439.279.3912,627
10/11/20169.359.379.259.3320,299
10/10/20169.379.419.269.4079,006
10/7/20169.279.339.149.3121,518
10/6/20169.209.359.119.3025,446
10/5/20168.849.218.789.1786,825
10/4/20168.909.008.738.78112,717
10/3/20169.039.128.818.9258,158
9/30/20168.869.138.809.0579,791
9/29/20168.969.088.628.8657,832
9/28/20169.059.108.868.9953,346
9/27/20168.979.138.949.0061,770
9/26/20168.999.148.839.0141,867
9/23/20169.089.259.029.0346,960
9/22/20169.089.249.029.0347,249
9/21/20169.089.088.999.0322,382
9/20/20169.129.199.009.0033,276
9/19/20168.949.318.949.0081,292
9/16/20168.548.898.548.88500,476
9/15/20168.929.058.418.4790,951
9/14/20169.029.138.908.90126,297
9/13/20169.049.188.958.9959,180
9/12/20169.099.249.059.1670,935
9/9/20169.369.368.559.11106,310
9/8/20169.179.479.099.45190,058
9/7/20169.009.238.779.1078,830
9/6/20168.689.338.639.00116,853
9/2/20168.678.788.638.726,983
9/1/20168.468.768.378.7029,031
8/31/20168.748.858.448.4892,849
8/30/20168.638.758.638.7022,377
8/29/20168.688.758.638.6416,886
8/26/20168.718.818.638.6821,485
8/25/20168.708.808.658.6818,284
8/24/20168.838.838.708.7337,487
8/23/20168.698.888.698.7423,982
8/22/20168.738.748.658.7115,423
8/19/20168.708.808.618.7237,548
8/18/20168.748.758.658.6916,263
8/17/20168.708.758.658.7115,502
8/16/20168.758.788.638.6848,201
8/15/20168.758.888.718.7526,374
8/12/20168.768.858.688.7627,908
8/11/20168.828.898.718.7934,140
8/10/20168.868.868.718.8320,387
8/9/20168.758.958.728.8652,711
8/8/20168.888.898.668.7216,435
8/5/20168.658.958.658.8531,461
8/4/20168.828.828.638.6717,514
8/3/20168.608.818.608.8120,101
8/2/20168.598.678.598.6321,626
8/1/20168.948.948.608.6726,802
7/29/20168.749.008.608.99131,184
7/28/20168.678.678.508.6449,879
7/27/20168.538.738.448.6331,014
7/26/20168.468.558.448.5028,385
7/25/20168.398.558.348.4942,499
7/22/20168.318.448.318.3540,136
7/21/20168.318.388.178.3016,510
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center