MBT Financial Corp $5.22

down -0.02


11/7/2014 03:59 PM  |  NASDAQ : MBTF  
Industries : Banking / Regional - Northeast Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBTF historical data

Date Open High Low Close Volume
7/11/20145.195.395.115.2222,547
7/10/20145.125.275.125.248,610
7/9/20145.215.235.175.2125,378
7/8/20145.165.245.135.2119,644
7/7/20145.375.375.075.1726,021
7/3/20145.355.455.305.4313,147
7/2/20145.295.475.135.2721,679
7/1/20145.425.624.885.29141,687
6/30/20145.605.635.475.4718,333
6/27/20145.575.665.565.6313,685
6/26/20145.605.685.565.617,705
6/25/20145.605.655.605.625,552
6/24/20145.685.705.675.673,110
6/23/20145.745.755.675.7424,344
6/20/20145.625.815.605.81116,245
6/19/20145.605.665.605.6440,282
6/18/20145.245.635.225.605,054
6/17/20145.505.605.335.6022,364
6/16/20145.585.595.435.547,314
6/13/20145.525.595.415.5911,697
6/12/20145.705.705.435.5021,590
6/11/20145.405.695.385.6967,161
6/10/20145.705.705.625.655,090
6/9/20145.705.765.365.7020,158
6/6/20145.635.705.345.7030,087
6/5/20145.595.855.405.5952,097
6/4/20145.285.705.285.5039,339
6/3/20145.155.345.115.2564,698
6/2/20145.015.195.015.1565,194
5/30/20145.165.165.065.139,154
5/29/20145.135.185.065.1750,987
5/28/20145.125.145.015.049,508
5/27/20145.065.154.945.1517,637
5/23/20145.075.145.015.115,381
5/22/20145.105.185.095.1316,888
5/21/20145.185.195.005.1015,326
5/20/20144.985.214.935.1344,441
5/19/20144.924.974.814.9517,304
5/16/20144.924.924.884.8819,406
5/15/20144.944.944.854.9063,050
5/14/20144.874.954.844.919,691
5/13/20144.934.944.754.9465,357
5/12/20144.774.934.764.8419,258
5/9/20144.924.924.774.8810,049
5/8/20144.884.934.784.8414,088
5/7/20144.934.954.864.9136,796
5/6/20144.824.974.784.9525,614
5/5/20144.924.954.824.8717,946
5/2/20144.874.954.874.917,016
5/1/20144.904.914.824.903,761
4/30/20144.815.004.814.9320,925
4/29/20144.954.954.814.847,073
4/28/20144.785.014.785.008,093
4/25/20145.015.084.784.9914,185
4/24/20144.955.054.875.0427,901
4/23/20144.914.994.824.947,233
4/22/20144.985.024.884.968,581
4/21/20144.955.014.904.9711,571
4/17/20145.015.014.894.957,994
4/16/20144.944.964.894.938,491
4/15/20144.944.944.794.9013,793
4/14/20145.055.094.854.9030,679
4/11/20145.005.054.815.0053,973
4/10/20144.975.054.955.0065,739
4/9/20144.804.974.804.9148,919
4/8/20144.794.864.784.8015,931
4/7/20144.804.874.804.828,784
4/4/20144.794.904.794.8413,686
4/3/20144.864.894.784.8931,977
4/2/20145.025.024.784.8835,089
4/1/20144.894.974.794.9317,394
3/31/20144.894.984.854.9210,577
3/28/20144.894.954.834.9226,180
3/27/20144.854.934.824.869,212
3/26/20144.924.954.784.816,623
3/25/20144.995.004.814.889,235
3/24/20144.914.964.754.9418,294
3/21/20145.025.024.834.8365,591
3/20/20145.145.144.885.0526,649
3/19/20145.145.345.005.1427,937
3/18/20144.945.154.945.1337,434
3/17/20144.934.984.884.9321,717
3/14/20144.944.964.904.9611,182
3/13/20144.845.054.844.9021,124
3/12/20144.934.934.854.8918,151
3/11/20144.954.964.894.8925,619
3/10/20144.864.934.854.9113,950
3/7/20144.884.934.784.9021,015
3/6/20144.834.874.804.8738,602
3/5/20144.844.844.804.8321,596
3/4/20144.794.854.784.8115,172
3/3/20144.774.834.714.8336,486
2/28/20145.005.004.754.8265,234
2/27/20144.955.004.894.9737,052
2/26/20144.824.914.824.8921,326
2/25/20144.934.954.824.8218,757
2/24/20144.974.984.854.8953,724
2/21/20144.904.964.804.9022,738
2/20/20144.885.004.824.8934,147
2/19/20144.954.984.864.9233,667
Trading Center