$8.74 +0.03 (%) MBT Financial Corp - NASDAQ

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBTF historical data

Date Open High Low Close Volume
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
7/20/20168.378.378.218.3527,397
7/19/20168.398.428.318.3541,281
7/18/20168.388.438.348.3926,158
7/15/20168.498.498.318.4235,119
7/14/20168.548.558.388.4063,718
7/13/20168.668.668.448.4934,801
7/12/20168.488.758.428.6775,971
7/11/20168.548.588.418.5041,616
7/8/20168.498.658.458.50100,311
7/7/20168.398.478.278.4253,716
7/6/20168.218.407.768.4058,633
7/5/20168.108.257.998.2560,760
7/1/20168.008.347.938.1593,056
6/30/20168.038.087.898.0043,213
6/29/20167.697.947.617.9350,601
6/28/20167.407.727.407.6663,481
6/27/20167.027.497.027.4487,885
6/24/20167.257.367.027.071,677,645
6/23/20167.227.427.227.38102,498
6/22/20167.207.347.177.2454,118
6/21/20167.177.207.087.1947,235
6/20/20167.317.386.967.0190,265
6/17/20167.397.567.287.3282,490
6/16/20167.367.507.287.4536,855
6/15/20167.377.527.347.4233,132
6/14/20167.597.597.307.36233,995
6/13/20167.727.787.387.39102,711
6/10/20167.847.867.767.8021,057
6/9/20167.878.017.837.849,713
6/8/20167.907.977.807.9213,512
6/7/20167.968.027.787.8845,559
6/6/20167.788.067.767.9233,424
6/3/20167.997.997.777.8265,065
6/2/20168.058.067.948.0115,312
6/1/20167.928.127.928.0537,077
5/31/20168.038.107.937.9351,832
5/27/20168.078.127.958.1116,452
5/26/20168.068.208.008.0737,466
5/25/20168.108.178.038.0722,613
5/24/20168.038.238.018.1849,322
5/23/20168.078.287.998.03110,900
5/20/20168.298.297.988.00103,709
5/19/20168.098.258.048.2424,769
5/18/20167.968.197.968.1036,973
5/17/20168.218.217.948.0146,424
5/16/20168.308.308.178.2029,831
5/13/20168.308.308.228.2722,600
5/12/20168.278.298.248.2522,667
5/11/20168.338.408.258.2538,854
5/10/20168.228.378.228.2951,624
5/9/20168.448.568.258.2941,273
5/6/20168.628.648.478.4952,171
5/5/20168.828.828.628.6263,225
5/4/20168.768.828.768.7941,850
5/3/20168.838.838.788.8038,451
5/2/20168.918.938.768.7854,586
4/29/20169.089.088.758.8059,061
4/28/20168.919.008.918.9517,002
4/27/20168.708.998.708.9740,418
4/26/20168.658.748.648.7142,435
4/25/20168.548.748.548.7146,199
4/22/20168.478.758.478.5469,929
4/21/20168.248.578.138.5053,028
4/20/20168.138.238.138.2056,469
4/19/20168.208.248.048.1234,308
4/18/20168.108.258.058.1341,791
4/15/20168.008.307.998.0945,884
4/14/20168.058.197.977.9935,168
4/13/20168.068.117.988.0351,286
4/12/20167.938.167.858.0037,820
4/11/20167.988.217.817.8829,347
4/8/20167.867.997.857.9074,332
4/7/20167.837.947.827.8843,197
4/6/20168.008.007.887.9040,455
4/5/20167.808.047.807.9634,841
4/4/20167.848.137.617.9950,863
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center