$4.76 -0.02 (%) MBT Financial Corp - NASDAQ

Oct. 20, 2014 | 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
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
8/29/20145.135.145.135.14500
8/28/20145.105.145.105.109,202
8/27/20145.195.205.105.1428,189
8/26/20145.315.335.155.1519,228
8/25/20145.365.395.245.354,882
8/22/20145.245.405.245.356,355
8/21/20145.425.475.295.3111,467
8/20/20145.275.275.275.270
8/19/20145.405.405.275.271,501
8/18/20145.455.495.385.412,100
8/15/20145.255.435.245.4311,118
8/14/20145.385.465.265.3613,065
8/13/20145.425.475.295.4454,696
8/12/20145.435.435.315.393,613
8/11/20145.305.535.305.3913,937
8/8/20145.415.495.255.3547,895
8/7/20145.455.485.335.4171,016
8/6/20145.275.385.275.384,888
8/5/20145.235.365.195.3530,649
8/4/20145.175.225.175.1932,523
8/1/20145.105.355.105.3418,308
7/31/20145.205.435.105.1055,512
7/30/20145.585.605.405.5019,298
7/29/20145.445.605.355.4814,788
7/28/20145.475.495.295.4510,936
7/25/20145.365.545.165.4918,620
7/24/20145.215.535.155.3932,064
7/23/20145.255.495.115.3533,560
7/22/20145.265.265.115.2529,224
7/21/20145.195.235.065.1625,368
7/18/20145.305.355.115.1113,009
7/17/20145.305.345.295.297,521
7/16/20145.265.325.255.298,412
7/15/20145.345.345.295.30357
7/14/20145.205.335.205.2927,034
7/11/20145.195.395.115.2222,547
7/10/20145.125.275.125.248,610
7/9/20145.215.235.175.2125,378
7/8/20145.165.245.135.2119,644
7/7/20145.375.375.075.1726,021
7/3/20145.355.455.305.4313,147
7/2/20145.295.475.135.2721,679
7/1/20145.425.624.885.29141,687
6/30/20145.605.635.475.4718,333
6/27/20145.575.665.565.6313,685
6/26/20145.605.685.565.617,705
6/25/20145.605.655.605.625,552
6/24/20145.685.705.675.673,110
6/23/20145.745.755.675.7424,344
6/20/20145.625.815.605.81116,245
6/19/20145.605.665.605.6440,282
6/18/20145.245.635.225.605,054
6/17/20145.505.605.335.6022,364
6/16/20145.585.595.435.547,314
6/13/20145.525.595.415.5911,697
6/12/20145.705.705.435.5021,590
6/11/20145.405.695.385.6967,161
6/10/20145.705.705.625.655,090
6/9/20145.705.765.365.7020,158
6/6/20145.635.705.345.7030,087
6/5/20145.595.855.405.5952,097
6/4/20145.285.705.285.5039,339
6/3/20145.155.345.115.2564,698
6/2/20145.015.195.015.1565,194
5/30/20145.165.165.065.139,154
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center