$7.44 +0.37 (%) MBT Financial Corp - NASDAQ

Jun. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBTF historical data

Date Open High Low Close Volume
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
4/1/20168.008.057.877.8827,453
3/31/20168.118.237.618.0530,063
3/30/20167.918.387.858.1046,812
3/29/20167.877.947.517.8623,802
3/28/20167.897.977.507.859,407
3/24/20167.817.947.797.8727,578
3/23/20167.907.907.807.8627,797
3/22/20167.978.057.897.9529,297
3/21/20167.978.067.958.0045,267
3/18/20167.898.107.898.0146,307
3/17/20167.978.037.867.8719,917
3/16/20168.008.097.967.9824,483
3/15/20168.028.098.008.0128,606
3/14/20167.948.107.868.0234,424
3/11/20168.018.107.927.9417,616
3/10/20168.018.057.927.9620,101
3/9/20168.068.067.897.9841,881
3/8/20168.058.097.968.0075,846
3/7/20168.048.127.967.9915,464
3/4/20168.148.357.958.0946,137
3/3/20168.088.228.088.1529,797
3/2/20168.118.118.038.0721,549
3/1/20168.258.258.018.0546,719
2/29/20168.218.268.158.1765,136
2/26/20168.138.238.018.1364,000
2/25/20168.318.377.958.2665,905
2/24/20168.388.388.138.2448,578
2/23/20168.238.488.118.4577,614
2/22/20168.108.248.058.1956,809
2/19/20168.008.097.907.9870,822
2/18/20167.958.027.877.8935,347
2/17/20167.858.027.837.9422,760
2/16/20167.657.907.657.7853,884
2/12/20167.507.657.467.6120,229
2/11/20167.557.557.197.4932,635
2/10/20167.537.797.497.6328,400
2/9/20167.818.007.817.9315,020
2/8/20167.857.967.777.8655,944
2/5/20167.928.017.887.9226,035
2/4/20168.038.057.937.9619,237
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center