$5.74 -0.08 (%) MBT Financial Corp - NASDAQ

May. 27, 2015 | 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
5/27/20155.875.875.705.7410,736
5/26/20155.805.865.755.822,091
5/22/20155.925.945.735.862,672
5/21/20155.745.805.725.802,577
5/20/20155.835.945.755.759,337
5/19/20155.725.805.675.7730,855
5/18/20155.635.725.635.7028,423
5/15/20155.735.745.655.7415,899
5/14/20155.725.755.685.7322,228
5/13/20155.555.675.535.603,077
5/12/20155.485.655.485.5610,794
5/11/20155.525.585.525.547,505
5/8/20155.495.555.485.5218,134
5/7/20155.485.505.465.479,557
5/6/20155.615.615.505.507,249
5/5/20155.635.675.555.598,419
5/4/20155.605.655.605.618,604
5/1/20155.735.735.605.6618,465
4/30/20155.655.745.655.711,550
4/29/20155.575.695.515.6837,365
4/28/20155.585.655.585.6215,762
4/27/20155.605.605.495.533,020
4/24/20155.555.585.485.5824,446
4/23/20155.475.505.475.4712,550
4/22/20155.505.515.465.466,878
4/21/20155.485.535.475.536,078
4/20/20155.505.525.475.505,161
4/17/20155.465.515.465.511,335
4/16/20155.555.555.475.507,270
4/15/20155.475.535.465.489,639
4/14/20155.475.475.475.476,426
4/13/20155.505.535.505.53546
4/10/20155.515.605.495.586,936
4/9/20155.535.535.465.498,006
4/8/20155.485.625.455.5010,100
4/7/20155.445.535.445.457,543
4/6/20155.585.585.455.501,905
4/2/20155.475.695.475.582,350
4/1/20155.615.635.345.4869,348
3/31/20155.615.755.615.6111,206
3/30/20155.685.745.625.623,833
3/27/20155.725.735.615.614,213
3/26/20155.665.725.615.6516,332
3/25/20155.695.735.615.6514,169
3/24/20155.695.735.645.702,146
3/23/20155.745.745.705.701,112
3/20/20155.705.745.665.667,002
3/19/20155.745.745.715.73971
3/18/20155.755.755.695.754,885
3/17/20155.755.755.695.751,208
3/16/20155.805.805.645.706,629
3/13/20155.695.755.685.755,273
3/12/20155.705.745.685.746,976
3/11/20155.755.755.665.665,028
3/10/20155.665.675.645.657,604
3/9/20155.645.695.625.669,883
3/6/20155.555.645.555.6311,812
3/5/20155.505.515.495.5116,384
3/4/20155.405.465.405.4611,538
3/3/20155.455.505.455.4914,252
3/2/20155.485.485.455.487,722
2/27/20155.475.475.465.474,334
2/26/20155.465.475.365.4716,642
2/25/20155.475.475.445.469,292
2/24/20155.405.475.405.478,378
2/23/20155.385.405.365.403,597
2/20/20155.405.405.385.383,106
2/19/20155.385.405.385.405,801
2/18/20155.385.385.365.383,626
2/17/20155.385.385.355.3814,411
2/13/20155.405.415.365.3730,538
2/12/20155.355.405.355.3815,052
2/11/20155.355.355.265.3017,783
2/10/20155.385.405.315.3513,624
2/9/20155.415.445.395.409,988
2/6/20155.405.415.365.4122,270
2/5/20155.305.395.305.3928,459
2/4/20155.185.355.155.3047,463
2/3/20155.115.185.095.1810,002
2/2/20155.085.175.005.174,383
1/30/20155.095.135.005.1316,599
1/29/20155.075.175.075.1166,839
1/28/20155.005.094.965.0911,891
1/27/20154.885.014.885.0123,688
1/26/20155.015.054.914.918,482
1/23/20154.925.014.924.9923,170
1/22/20154.914.994.914.955,123
1/21/20154.994.994.944.941,894
1/20/20154.965.024.944.976,472
1/16/20155.025.024.964.961,568
1/15/20155.095.144.914.9536,270
1/14/20155.095.094.985.054,792
1/13/20155.105.144.994.9954,940
1/12/20155.055.054.905.0515,873
1/9/20154.935.024.934.9928,173
1/8/20154.835.044.834.9725,630
1/7/20154.954.954.854.864,903
1/6/20154.965.104.924.9219,776
1/5/20154.955.054.954.9922,634
1/2/20154.884.954.884.9563,755
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center