$4.99 +0.04 (%) MBT Financial Corp - NASDAQ

Jan. 23, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBTF historical data

Date Open High Low Close Volume
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
12/31/20144.884.994.884.9923,876
12/30/20144.904.984.854.9817,603
12/29/20144.854.974.804.8623,011
12/26/20144.814.944.814.9012,394
12/24/20144.814.904.804.8523,720
12/23/20144.804.844.804.816,287
12/22/20144.824.874.814.829,442
12/19/20144.874.914.844.8541,248
12/18/20144.974.994.754.9466,139
12/17/20144.914.974.874.9725,010
12/16/20144.964.974.884.9112,133
12/15/20144.804.904.784.8917,808
12/12/20144.894.934.704.8389,971
12/11/20144.854.934.794.9358,188
12/10/20144.844.864.824.8511,835
12/9/20144.804.904.804.8519,343
12/8/20144.954.974.814.906,464
12/5/20144.974.974.904.955,199
12/4/20144.924.984.904.965,048
12/3/20144.904.994.864.988,328
12/2/20144.854.974.844.8810,635
12/1/20144.874.914.804.8226,097
11/28/20144.904.924.894.9014,876
11/26/20144.924.994.904.906,344
11/25/20144.924.994.904.9910,941
11/24/20144.934.954.904.9024,655
11/21/20144.904.974.904.9114,055
11/20/20144.784.894.784.8623,990
11/19/20144.804.824.784.7912,733
11/18/20144.844.894.844.868,933
11/17/20144.814.904.814.8410,730
11/14/20144.944.984.864.863,864
11/13/20144.924.924.824.8818,086
11/12/20144.925.024.924.949,689
11/11/20144.924.964.924.925,082
11/10/20144.854.924.844.926,575
11/7/20144.824.944.814.8630,513
11/6/20144.914.914.814.8814,896
11/5/20144.834.934.804.9321,115
11/4/20144.784.854.744.8326,721
11/3/20144.634.864.614.8675,429
10/31/20144.774.844.654.6525,239
10/30/20144.924.954.774.7834,138
10/29/20144.874.964.864.9521,357
10/28/20144.854.994.854.963,864
10/27/20144.915.094.864.9618,206
10/24/20144.794.904.794.8318,672
10/23/20144.744.804.744.795,263
10/22/20144.764.804.744.7520,312
10/21/20144.754.784.724.7623,743
10/20/20144.804.814.754.7618,682
10/17/20144.804.874.634.78110,906
10/16/20144.764.854.624.76893,712
10/15/20144.944.944.794.8111,966
10/14/20144.894.954.844.9510,613
10/13/20144.944.944.804.91563,043
10/10/20144.795.004.794.916,263
10/9/20144.954.994.954.983,615
10/8/20145.055.054.835.0112,695
10/7/20145.005.035.005.0115,362
10/6/20144.965.054.895.0019,492
10/3/20144.955.034.855.039,706
10/2/20144.954.954.864.947,311
10/1/20144.804.894.664.8985,852
9/30/20144.975.004.554.78290,752
9/29/20144.985.064.975.024,542
9/26/20144.975.044.964.986,529
9/25/20145.035.034.965.021,665
9/24/20145.005.004.964.989,036
9/23/20144.965.004.964.964,816
9/22/20144.965.104.965.029,667
9/19/20145.065.064.964.9619,798
9/18/20145.065.064.985.006,430
9/17/20145.055.095.045.0615,262
9/16/20145.075.104.975.018,593
9/15/20145.055.105.015.0422,051
9/12/20145.045.065.005.018,323
9/11/20144.995.034.964.9710,606
9/10/20145.055.104.975.038,530
9/9/20145.005.075.005.079,037
9/8/20145.005.095.005.0517,113
9/5/20145.025.044.964.9934,937
9/4/20145.035.045.025.029,605
9/3/20145.055.105.035.0525,860
9/2/20145.115.195.075.1214,118
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center