$8.58 -0.04 (%) MBT Financial Corp - NASDAQ

May. 6, 2016 | 12:44 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center