$9.09 +0.08 (%) MBT Financial Corp - NASDAQ

Sep. 27, 2016 | 11:17 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MBTF historical data

Date Open High Low Close Volume
9/26/20168.999.148.839.0141,867
9/23/20169.089.259.029.0346,960
9/22/20169.089.249.029.0347,249
9/21/20169.089.088.999.0322,382
9/20/20169.129.199.009.0033,276
9/19/20168.949.318.949.0081,292
9/16/20168.548.898.548.88500,476
9/15/20168.929.058.418.4790,951
9/14/20169.029.138.908.90126,297
9/13/20169.049.188.958.9959,180
9/12/20169.099.249.059.1670,935
9/9/20169.369.368.559.11106,310
9/8/20169.179.479.099.45190,058
9/7/20169.009.238.779.1078,830
9/6/20168.689.338.639.00116,853
9/2/20168.678.788.638.726,983
9/1/20168.468.768.378.7029,031
8/31/20168.748.858.448.4892,849
8/30/20168.638.758.638.7022,377
8/29/20168.688.758.638.6416,886
8/26/20168.718.818.638.6821,485
8/25/20168.708.808.658.6818,284
8/24/20168.838.838.708.7337,487
8/23/20168.698.888.698.7423,982
8/22/20168.738.748.658.7115,423
8/19/20168.708.808.618.7237,548
8/18/20168.748.758.658.6916,263
8/17/20168.708.758.658.7115,502
8/16/20168.758.788.638.6848,201
8/15/20168.758.888.718.7526,374
8/12/20168.768.858.688.7627,908
8/11/20168.828.898.718.7934,140
8/10/20168.868.868.718.8320,387
8/9/20168.758.958.728.8652,711
8/8/20168.888.898.668.7216,435
8/5/20168.658.958.658.8531,461
8/4/20168.828.828.638.6717,514
8/3/20168.608.818.608.8120,101
8/2/20168.598.678.598.6321,626
8/1/20168.948.948.608.6726,802
7/29/20168.749.008.608.99131,184
7/28/20168.678.678.508.6449,879
7/27/20168.538.738.448.6331,014
7/26/20168.468.558.448.5028,385
7/25/20168.398.558.348.4942,499
7/22/20168.318.448.318.3540,136
7/21/20168.318.388.178.3016,510
7/20/20168.378.378.218.3527,397
7/19/20168.398.428.318.3541,281
7/18/20168.388.438.348.3926,158
7/15/20168.498.498.318.4235,119
7/14/20168.548.558.388.4063,718
7/13/20168.668.668.448.4934,801
7/12/20168.488.758.428.6775,971
7/11/20168.548.588.418.5041,616
7/8/20168.498.658.458.50100,311
7/7/20168.398.478.278.4253,716
7/6/20168.218.407.768.4058,633
7/5/20168.108.257.998.2560,760
7/1/20168.008.347.938.1593,056
6/30/20168.038.087.898.0043,213
6/29/20167.697.947.617.9350,601
6/28/20167.407.727.407.6663,481
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center