Historical Stock Prices

MBT 
$7.38
*  
0.06
0.81%
Get MBT Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading MBT now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 7.35 7.57 7.32 7.38 2,804,237
08/27/2015 7.03 7.48 7 7.44 3,450,183
08/26/2015 6.89 6.89 6.68 6.8 2,994,684
08/25/2015 7.02 7.15 6.68 6.7 3,871,871
08/24/2015 6.67 7.005 6.4 6.48 4,792,808
08/21/2015 7.46 7.52 7.05 7.05 2,430,414
08/20/2015 7.6 7.765 7.45 7.61 1,031,015
08/19/2015 7.89 8.05 7.62 7.73 1,543,680
08/18/2015 7.82 7.91 7.7 7.86 1,509,994
08/17/2015 7.83 7.92 7.7 7.85 1,281,956
08/14/2015 7.82 8.075 7.6675 8.05 2,199,463
08/13/2015 8 8.03 7.79 7.89 1,160,695
08/12/2015 8.14 8.175 7.845 8.09 1,474,492
08/11/2015 8.3 8.36 8.12 8.22 1,305,059
08/10/2015 8.21 8.55 8.21 8.5 1,369,763
08/07/2015 8.29 8.36 8.17 8.2 1,572,820
08/06/2015 8.09 8.39 8.07 8.34 2,390,405
08/05/2015 7.96 8.25 7.96 8.22 2,239,024
08/04/2015 8.01 8.02 7.84 7.89 1,109,089
08/03/2015 7.99 8.04 7.81 7.95 1,410,146
07/31/2015 8 8.33 7.93 8.2 3,532,722
07/30/2015 8.25 8.27 8 8.1 1,488,095
07/29/2015 7.76 8.35 7.76 8.31 3,575,915
07/28/2015 7.47 7.81 7.42 7.75 2,624,375
07/27/2015 7.61 7.66 7.33 7.42 2,225,328
07/24/2015 8.05 8.05 7.6 7.72 2,218,172
07/23/2015 8.12 8.185 7.99 8.09 1,338,700
07/22/2015 8.18 8.205 7.995 8.1 1,747,144
07/21/2015 8.15 8.25 8.105 8.19 1,686,542
07/20/2015 8.29 8.3 8.02 8.12 2,504,140
07/17/2015 8.62 8.62 8.31 8.31 2,156,165
07/16/2015 8.63 8.73 8.52 8.63 1,862,568
07/15/2015 8.67 8.78 8.52 8.57 1,498,192
07/14/2015 8.63 8.82 8.605 8.71 1,511,943
07/13/2015 8.74 8.82 8.65 8.7 1,550,495
07/10/2015 8.6 8.78 8.59 8.73 1,560,606
07/09/2015 8.44 8.64 8.44 8.54 1,677,763
07/08/2015 8.44 8.585 8.22 8.25 1,521,515
07/07/2015 8.7 8.73 8.17 8.62 2,504,628
07/06/2015 9.05 9.07 8.74 8.84 3,188,487
07/02/2015 9.45 9.49 9.17 9.17 2,138,742
07/01/2015 9.85 10.1501 9.795 9.83 3,335,267
06/30/2015 9.69 9.79 9.54 9.78 2,443,028
06/29/2015 9.56 9.62 9.13 9.52 2,332,415
06/26/2015 9.52 9.785 9.52 9.73 1,249,103
06/25/2015 9.83 9.85 9.5201 9.53 1,556,312
06/24/2015 9.97 10.04 9.78 9.83 1,246,566
06/23/2015 10.35 10.35 10.02 10.04 1,286,574
06/22/2015 10.22 10.405 10.1601 10.31 1,427,859
06/19/2015 10.08 10.195 10.02 10.09 1,866,452
06/18/2015 9.9 10.25 9.9 10.19 2,151,400
06/17/2015 9.55 9.87 9.52 9.84 2,472,374
06/16/2015 9.55 9.66 9.46 9.51 2,346,334
06/15/2015 9.25 9.48 9.17 9.46 2,184,415
06/12/2015 9.4 9.54 9.23 9.37 1,563,027
06/11/2015 9.5 9.54 9.35 9.43 1,518,389
06/10/2015 9.61 9.7199 9.47 9.49 2,629,342
06/09/2015 9.53 9.6 9.45 9.45 2,719,797
06/08/2015 9.5 9.7 9.37 9.49 1,460,075
06/05/2015 9.5 9.5 9.2 9.33 1,893,783
06/04/2015 9.97 10.06 9.445 9.49 2,405,642
06/03/2015 10.15 10.215 9.93 10.04 2,474,647
06/02/2015 10.31 10.41 10.26 10.31 2,820,701
06/01/2015 10.48 10.54 10.14 10.15 1,737,721
05/29/2015 11.06 11.06 10.45 10.46 3,265,318
05/28/2015 10.88 11.06 10.75 11.06 1,637,603
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?