$7.92 0.00 (%) MBT Financial Corp - NASDAQ

Feb. 5, 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
2/5/20167.928.017.887.9226,035
2/4/20168.038.057.937.9619,237
2/3/20168.018.107.928.0350,771
2/2/20167.928.227.928.0551,395
2/1/20168.128.127.787.85149,158
1/29/20168.008.367.928.1681,450
1/28/20167.327.897.317.8738,026
1/27/20167.167.467.157.3821,579
1/26/20166.947.186.947.1521,894
1/25/20167.127.147.057.0542,433
1/22/20167.167.177.057.1229,928
1/21/20167.087.206.997.0942,424
1/20/20166.997.096.957.0348,315
1/19/20167.137.176.997.0041,203
1/15/20167.037.136.947.0422,131
1/14/20167.007.326.967.1428,027
1/13/20167.217.347.007.0525,152
1/12/20167.177.197.067.1635,216
1/11/20167.277.427.217.2441,319
1/8/20167.147.357.047.2123,298
1/7/20167.197.247.067.1412,899
1/6/20166.997.206.997.1510,171
1/5/20166.857.086.857.0629,769
1/4/20166.856.856.616.8534,471
12/31/20156.746.856.746.8312,300
12/30/20156.606.756.606.7016,291
12/29/20156.596.696.436.60123,794
12/28/20156.476.626.456.6059,734
12/24/20156.496.526.496.526,885
12/23/20156.556.596.476.4959,065
12/22/20156.466.606.466.55101,838
12/21/20156.506.506.456.4563,313
12/18/20156.466.546.466.5327,642
12/17/20156.266.496.266.4617,335
12/16/20156.406.506.326.377,431
12/15/20156.366.476.306.478,621
12/14/20156.396.506.346.364,129
12/11/20156.386.466.296.4517,439
12/10/20156.406.456.346.433,248
12/9/20156.366.506.306.5012,463
12/8/20156.396.626.306.4033,261
12/7/20156.406.496.406.4014,904
12/4/20156.456.496.406.479,494
12/3/20156.536.566.406.4311,426
12/2/20156.566.566.476.482,814
12/1/20156.496.586.406.5726,547
11/30/20156.416.586.416.554,438
11/27/20156.426.546.406.411,246
11/25/20156.406.506.406.463,891
11/24/20156.416.476.406.465,625
11/23/20156.426.466.426.461,757
11/20/20156.326.506.326.464,635
11/19/20156.356.486.326.394,652
11/18/20156.416.586.356.367,396
11/17/20156.446.506.326.467,257
11/16/20156.446.496.446.457,690
11/13/20156.596.666.306.6134,488
11/12/20156.676.686.676.68505
11/11/20156.676.676.556.625,085
11/10/20156.636.656.636.653,027
11/9/20156.706.706.646.641,626
11/6/20156.726.796.506.6511,634
11/5/20156.706.826.556.6517,657
11/4/20156.856.886.656.877,014
11/3/20156.526.826.526.8227,341
11/2/20156.376.606.376.6021,629
10/30/20156.306.386.256.316,556
10/29/20156.356.446.166.2416,868
10/28/20156.376.526.226.4636,290
10/27/20156.186.306.186.297,022
10/26/20156.106.316.106.1110,488
10/23/20156.166.296.106.1511,477
10/22/20156.156.266.016.0916,579
10/21/20156.276.326.096.137,581
10/20/20156.366.466.256.2715,983
10/19/20156.306.446.306.306,730
10/16/20156.286.456.286.451,109
10/15/20156.256.446.256.317,780
10/14/20156.506.526.236.2614,016
10/13/20156.436.546.436.443,885
10/12/20156.506.546.346.3910,228
10/9/20156.556.566.506.517,872
10/8/20156.396.576.396.5435,307
10/7/20156.306.476.306.4616,542
10/6/20156.306.356.256.3314,359
10/5/20156.326.386.276.2818,747
10/2/20156.266.366.256.306,749
10/1/20156.256.356.156.3452,274
9/30/20156.256.316.216.2447,241
9/29/20156.256.486.176.3242,106
9/28/20156.106.256.056.2435,132
9/25/20156.166.166.106.1229,303
9/24/20156.186.196.086.1740,913
9/23/20156.226.226.126.169,868
9/22/20156.256.286.146.1538,939
9/21/20156.346.386.216.3126,314
9/18/20156.326.436.006.30342,673
9/17/20156.106.556.066.42118,262
9/16/20156.046.125.976.1060,402
9/15/20156.126.136.006.0724,828
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center