$5.78 -0.11 (%) MBT Financial Corp - NASDAQ

Jul. 28, 2015 | 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
7/28/20155.905.905.775.785,734
7/27/20155.855.925.855.8912,401
7/24/20155.815.925.765.7911,406
7/23/20155.765.805.705.8016,570
7/22/20155.755.765.655.6621,406
7/21/20155.915.915.755.752,180
7/20/20155.845.925.835.844,595
7/17/20155.835.845.765.84709
7/16/20155.965.965.815.817,046
7/15/20155.875.955.865.884,587
7/14/20155.745.865.655.8625,369
7/13/20155.855.855.715.772,267
7/10/20155.775.935.775.775,247
7/9/20155.785.785.715.712,509
7/8/20155.725.785.705.7021,124
7/7/20155.735.755.705.719,548
7/6/20155.805.805.745.7410,645
7/2/20155.735.835.735.733,605
7/1/20155.855.885.755.7719,673
6/30/20155.895.965.745.7412,225
6/29/20155.815.825.715.73162,926
6/26/20155.895.935.755.9340,951
6/25/20155.905.905.855.8611,443
6/24/20155.795.865.785.8515,614
6/23/20155.755.755.725.749,398
6/22/20155.765.765.655.6612,352
6/19/20155.705.745.685.696,239
6/18/20155.755.795.705.7046,262
6/17/20155.755.755.755.751,882
6/16/20155.745.805.745.759,039
6/15/20155.765.825.765.783,944
6/12/20155.855.855.855.85160
6/11/20155.935.955.735.734,652
6/10/20155.985.985.845.876,984
6/9/20155.975.975.845.847,095
6/8/20155.905.985.895.894,585
6/5/20155.845.975.775.955,996
6/4/20155.775.965.775.924,885
6/3/20155.905.955.905.909,910
6/2/20155.875.955.855.8527,812
6/1/20155.865.875.815.825,365
5/29/20155.705.755.695.757,144
5/28/20155.855.875.705.7927,945
5/27/20155.875.875.705.7410,736
5/26/20155.805.865.755.822,091
5/22/20155.925.945.735.862,672
5/21/20155.745.805.725.802,577
5/20/20155.835.945.755.759,337
5/19/20155.725.805.675.7730,855
5/18/20155.635.725.635.7028,423
5/15/20155.735.745.655.7415,899
5/14/20155.725.755.685.7322,228
5/13/20155.555.675.535.603,077
5/12/20155.485.655.485.5610,794
5/11/20155.525.585.525.547,505
5/8/20155.495.555.485.5218,134
5/7/20155.485.505.465.479,557
5/6/20155.615.615.505.507,249
5/5/20155.635.675.555.598,419
5/4/20155.605.655.605.618,604
5/1/20155.735.735.605.6618,465
4/30/20155.655.745.655.711,550
4/29/20155.575.695.515.6837,365
4/28/20155.585.655.585.6215,762
4/27/20155.605.605.495.533,020
4/24/20155.555.585.485.5824,446
4/23/20155.475.505.475.4712,550
4/22/20155.505.515.465.466,878
4/21/20155.485.535.475.536,078
4/20/20155.505.525.475.505,161
4/17/20155.465.515.465.511,335
4/16/20155.555.555.475.507,270
4/15/20155.475.535.465.489,639
4/14/20155.475.475.475.476,426
4/13/20155.505.535.505.53546
4/10/20155.515.605.495.586,936
4/9/20155.535.535.465.498,006
4/8/20155.485.625.455.5010,100
4/7/20155.445.535.445.457,543
4/6/20155.585.585.455.501,905
4/2/20155.475.695.475.582,350
4/1/20155.615.635.345.4869,348
3/31/20155.615.755.615.6111,206
3/30/20155.685.745.625.623,833
3/27/20155.725.735.615.614,213
3/26/20155.665.725.615.6516,332
3/25/20155.695.735.615.6514,169
3/24/20155.695.735.645.702,146
3/23/20155.745.745.705.701,112
3/20/20155.705.745.665.667,002
3/19/20155.745.745.715.73971
3/18/20155.755.755.695.754,885
3/17/20155.755.755.695.751,208
3/16/20155.805.805.645.706,629
3/13/20155.695.755.685.755,273
3/12/20155.705.745.685.746,976
3/11/20155.755.755.665.665,028
3/10/20155.665.675.645.657,604
3/9/20155.645.695.625.669,883
3/6/20155.555.645.555.6311,812
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!