Historical Stock Prices

MBT 
$8.04
*  
0.04
0.5%
Get MBT Alerts
*Delayed - data as of Dec. 19, 2014  -  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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 8.08 8.2 7.98 8.04 10,314,310
12/18/2014 8.05 8.75 7.92 8 22,880,720
12/17/2014 6.43 7.04 6.35 6.43 17,883,650
12/16/2014 6.12 6.53 5.85 6.17 13,860,200
12/15/2014 7.7 7.77 6.87 6.92 7,155,842
12/12/2014 8.78 8.8 8.33 8.33 3,546,548
12/11/2014 9.2 9.24 8.81 8.9 2,680,161
12/10/2014 9.53 9.61 9.32 9.5 4,153,234
12/09/2014 9.48 9.61 9.29 9.53 4,028,981
12/08/2014 10.01 10.12 9.56 9.56 3,450,617
12/05/2014 10.42 10.54 10.3 10.44 2,248,781
12/04/2014 11.06 11.14 10.82 10.87 1,998,315
12/03/2014 11.505 11.83 11.34 11.76 2,355,273
12/02/2014 11.84 11.85 11.45 11.51 3,112,124
12/01/2014 12 12.22 11.7 11.95 3,430,381
11/28/2014 12.7 12.8 12.13 12.22 3,087,598
11/26/2014 13.73 13.73 13.2 13.34 987,654
11/25/2014 13.63 13.84 13.3601 13.5 1,804,543
11/24/2014 13.54 13.66 13.465 13.61 1,569,656
11/21/2014 13.44 13.71 13.39 13.4 1,618,886
11/20/2014 13.32 13.43 13.16 13.27 2,060,898
11/19/2014 13.36 13.4693 13.19 13.2 2,641,221
11/18/2014 13.56 13.56 13.27 13.38 1,416,710
11/17/2014 13.37 13.42 13.13 13.3 1,108,088
11/14/2014 13.23 13.395 13 13.36 1,607,684
11/13/2014 13.74 13.8 13.34 13.45 1,290,840
11/12/2014 13.72 13.94 13.64 13.9 1,082,302
11/11/2014 13.85 13.94 13.61 13.71 1,171,686
11/10/2014 13.98 14 13.77 13.85 1,380,161
11/07/2014 13.87 13.87 13.5 13.7 1,455,420
11/06/2014 14.32 14.32 13.68 13.77 1,587,614
11/05/2014 14.3 14.4 14.05 14.38 1,652,778
11/04/2014 14.33 14.33 14 14.27 944,971
11/03/2014 14.28 14.35 14.02 14.32 1,185,236
10/31/2014 14.5 14.66 14.19 14.3 2,174,614
10/30/2014 14 14.46 13.87 14.42 5,776,511
10/29/2014 13.67 13.81 13.51 13.61 3,284,663
10/28/2014 13.56 13.75 13.49 13.58 2,871,174
10/27/2014 13.36 13.55 13.34 13.48 1,344,116
10/24/2014 13.59 13.62 13.4 13.46 1,635,851
10/23/2014 13.91 13.91 13.43 13.53 1,854,310
10/22/2014 13.99 14.065 13.62 13.67 1,416,029
10/21/2014 13.55 14.03 13.49 13.91 2,403,458
10/20/2014 13.55 13.645 13.38 13.5 1,701,925
10/17/2014 13.16 13.71 13.14 13.61 5,103,886
10/16/2014 12.72 13.11 12.65 12.96 2,086,444
10/15/2014 12.84 13.2 12.71 13.17 2,069,456
10/14/2014 13.1 13.23 13.05 13.1 2,342,160
10/13/2014 13.16 13.37 12.97 13.01 2,560,954
10/10/2014 13.29 13.38 13 13.06 3,421,761
10/09/2014 13.99 14 13.36 13.47 4,065,179
10/08/2014 14.64 14.66 14.03 14.36 3,283,425
10/07/2014 14.75 14.8 14.51 14.51 1,963,374
10/06/2014 14.9 15.11 14.82 14.85 2,873,398
10/03/2014 14.93 15.01 14.63 14.7 4,247,867
10/02/2014 14.76 14.79 14.415 14.44 1,591,674
10/01/2014 14.74 14.99 14.69 14.69 2,203,232
09/30/2014 15.1 15.23 14.94 14.94 3,856,377
09/29/2014 15.53 15.625 15.035 15.06 5,087,135
09/26/2014 16.35 16.35 15.79 15.79 3,678,093
09/25/2014 16.98 17.03 16.61 16.65 1,250,285
09/24/2014 17.09 17.12 16.86 16.93 4,051,566
09/23/2014 16.79 17.02 16.77 16.88 4,058,842
09/22/2014 16.9 17.02 16.83 16.9 3,296,515
09/19/2014 17.48 17.53 16.4 16.85 6,650,201
09/18/2014 17.13 17.16 17 17.01 2,144,316
09/17/2014 17.3 17.4 16.555 16.92 7,512,502
09/16/2014 18.55 18.6 17.675 17.75 5,301,521
09/15/2014 18.78 18.78 18.5 18.6 1,270,715
09/12/2014 18.66 18.91 18.55 18.84 1,610,434
09/11/2014 18.81 18.83 18.51 18.66 1,713,277
09/10/2014 18.78 18.92 18.63 18.91 1,547,731
09/09/2014 18.82 18.89 18.68 18.78 1,582,802
09/08/2014 19.03 19.1 18.745 18.77 1,258,139
09/05/2014 19.23 19.37 19.02 19.14 2,054,136
09/04/2014 19.25 19.25 18.97 19.01 943,418
09/03/2014 18.96 19.125 18.78 19.01 4,300,235
09/02/2014 18.21 18.58 18.18 18.27 2,733,240
08/29/2014 18.8 18.98 18.31 18.45 3,964,581
08/28/2014 19.74 19.74 19.2199 19.42 2,235,087
08/27/2014 19.49 19.95 19.4404 19.94 2,229,465
08/26/2014 19.44 19.5 19.175 19.39 1,330,039
08/25/2014 19.25 19.43 19.08 19.31 1,883,272
08/22/2014 18.88 19.08 18.805 19.08 1,104,418
08/21/2014 19 19.27 18.85 18.98 1,508,041
08/20/2014 19.07 19.18 18.72 19 1,570,805
08/19/2014 18.8 19.11 18.65 19.11 1,374,577
08/18/2014 19.1 19.11 18.74 18.86 1,316,015
08/15/2014 19 19.11 18.65 18.83 1,499,208
08/14/2014 18.76 18.99 18.76 18.92 1,750,124
08/13/2014 18.4 18.81 18.4 18.75 2,659,477
08/12/2014 18.09 18.37 18 18.37 1,399,470
08/11/2014 18.02 18.16 17.91 18.13 2,007,534
08/08/2014 17.34 17.785 17.3 17.74 1,185,161
08/07/2014 17.97 18.02 17.22 17.27 2,728,699
08/06/2014 18 18.21 17.66 17.97 2,475,110
08/05/2014 18.205 18.28 17.84 17.87 1,891,464
08/04/2014 18.21 18.53 18.08 18.45 1,661,597
08/01/2014 17.9 18.35 17.65 18.25 2,584,102
07/31/2014 17.91 18.04 17.675 17.93 2,132,122
07/30/2014 17.84 18.05 17.63 17.99 1,470,207
07/29/2014 17.95 17.95 17.55 17.59 1,980,005
07/28/2014 17.63 18.04 17.34 17.99 2,234,109
07/25/2014 18.15 18.15 17.65 17.9 2,002,818
07/24/2014 18.12 18.31 18.02 18.18 1,172,697
07/23/2014 18.12 18.3 17.93 18.26 1,832,550
07/22/2014 18.22 18.39 18 18.04 2,792,493
07/21/2014 18.45 18.62 17.86 18.06 3,136,254
07/18/2014 18.96 19.11 18.51 19.01 2,079,755
07/17/2014 18.94 19.24 18.67 18.82 4,652,603
07/16/2014 19.3 19.63 19.27 19.56 1,890,734
07/15/2014 19.35 19.43 19.16 19.21 1,149,066
07/14/2014 19.33 19.4 19.18 19.25 1,059,720
07/11/2014 19.08 19.2 18.98 19.13 1,034,134
07/10/2014 19.23 19.23 18.91 19.1 2,122,190
07/09/2014 19.35 19.45 19.21 19.34 964,156
07/08/2014 19.2 19.25 19.08 19.24 1,494,438
07/07/2014 19.26 19.34 19.13 19.17 1,974,821
07/03/2014 19.21 19.33 18.985 19.1 1,535,594
07/02/2014 18.99 19.39 18.9 19.25 2,076,802
07/01/2014 19.87 19.9025 19.61 19.73 2,199,271
06/30/2014 19.8 19.8 19.51 19.74 2,593,122
06/27/2014 19.96 20 19.65 19.73 1,552,137
06/26/2014 19.75 20.03 19.54 20.03 1,244,672
06/25/2014 19.57 19.99 19.5 19.82 2,397,038
06/24/2014 19.86 19.88 19.57 19.68 1,809,667
06/23/2014 19.72 19.72 19.16 19.63 1,905,038
06/20/2014 19.51 19.57 19.3 19.43 2,968,917
06/19/2014 19.45 19.59 19.34 19.52 1,621,954
06/18/2014 19.3 19.53 19.16 19.53 1,739,578
06/17/2014 19.12 19.3 19.11 19.27 1,265,551
06/16/2014 19.14 19.3 19 19.29 1,433,387
06/13/2014 19.14 19.3 18.97 19.23 2,148,165
06/12/2014 18.96 19.32 18.85 19.09 1,533,792
06/11/2014 19.5 19.6 19.1 19.34 1,503,197
06/10/2014 19.24 19.58 19.06 19.58 2,439,639
06/09/2014 19.35 19.46 19.02 19.03 2,206,171
06/06/2014 19.16 19.38 19.06 19.33 1,680,641
06/05/2014 19.01 19.42 18.94 19.11 1,731,000
06/04/2014 18.81 19.06 18.76 18.88 1,741,017
06/03/2014 18.72 18.85 18.52 18.81 3,006,931
06/02/2014 18.64 19.02 18.59 18.74 2,371,045
05/30/2014 18.82 18.82 18.46 18.49 4,533,663
05/29/2014 18.84 18.84 18.59 18.77 3,080,235
05/28/2014 18.61 18.61 18.35 18.47 2,970,395
05/27/2014 18.2 18.52 18.0706 18.52 3,221,689
05/23/2014 18.2 18.49 18.15 18.48 3,237,880
05/22/2014 18.01 18.13 17.99 18.07 3,569,618
05/21/2014 17.63 18.14 17.61 18.13 2,454,515
05/20/2014 17.82 17.905 17.59 17.87 3,391,453
05/19/2014 17.49 17.67 17.4 17.67 1,594,095
05/16/2014 17.39 17.51 17.27 17.45 1,177,357
05/15/2014 17.57 17.66 17.14 17.34 1,678,184
05/14/2014 17.35 17.63 17.24 17.61 2,847,887
05/13/2014 17.45 17.56 17.295 17.35 1,571,322
05/12/2014 17.15 17.35 17.1 17.29 1,357,245
05/09/2014 17 17.09 16.91 17.01 1,771,046
05/08/2014 17.38 17.66 17 17.03 3,914,800
05/07/2014 16.85 17.47 16.73 17.47 4,587,359
05/06/2014 16.57 16.77 16.45 16.63 2,358,950
05/05/2014 16.46 16.53 16.32 16.41 1,754,840
05/02/2014 16.52 16.68 16.4 16.47 1,893,099
05/01/2014 16.79 16.8 16.43 16.56 1,220,308
04/30/2014 16.44 16.79 16.39 16.76 2,583,403
04/29/2014 16.62 16.7784 16.38 16.41 1,964,981
04/28/2014 16.39 16.39 16.05 16.13 4,358,078
04/25/2014 16.52 16.52 16.16 16.17 3,602,747
04/24/2014 16.87 16.87 16.24 16.48 6,412,433
04/23/2014 17.24 17.3 16.89 16.92 4,450,175
04/22/2014 17 17.355 16.98 17.28 2,878,113
04/21/2014 16.73 17.128 16.71 17.08 2,989,202
04/17/2014 15.75 17.16 15.72 17.1 6,661,225
04/16/2014 15.55 15.8 15.4 15.75 4,505,615
04/15/2014 16.24 16.24 15.27 15.42 5,778,280
04/14/2014 16.5 16.5 16.18 16.29 2,899,833
04/11/2014 16.45 16.56 16.33 16.5 2,952,227
04/10/2014 16.7 16.79 16.4 16.45 2,694,585
04/09/2014 16.81 16.89 16.64 16.71 2,428,239
04/08/2014 16.94 17.01 16.75 16.79 2,263,103
04/07/2014 16.85 16.905 16.65 16.8 2,384,674
04/04/2014 17.47 17.65 17.12 17.15 2,500,503
04/03/2014 17.48 17.5 17.175 17.28 2,164,146
04/02/2014 17.38 17.5 17.18 17.5 2,436,148
04/01/2014 17.5 17.79 17.28 17.37 3,207,917
03/31/2014 17.53 17.6 17.165 17.49 2,871,779
03/28/2014 17.4 17.43 17.12 17.14 2,834,244
03/27/2014 17.31 17.31 16.97 17.04 3,613,309
03/26/2014 17.1 17.38 17.1 17.21 3,840,858
03/25/2014 16.92 17.33 16.88 16.91 2,569,863
03/24/2014 16.68 16.84 16.44 16.56 3,142,751
03/21/2014 16.4 16.58 16.25 16.41 5,298,873
03/20/2014 16.72 16.79 16.18 16.2 5,650,216
03/19/2014 16.76 16.95 16.65 16.78 4,485,931
03/18/2014 16.68 17.09 16.63 16.68 7,918,127
03/17/2014 16.04 16.22 15.91 16.22 5,675,471
03/14/2014 15.67 16.105 15.51 15.98 6,726,490
03/13/2014 15.89 16.01 15.532 15.79 11,329,730
03/12/2014 15.66 15.89 15.57 15.88 7,058,999
03/11/2014 15.87 16.03 15.72 15.91 3,490,925
03/10/2014 15.66 15.96 15.52 15.93 2,797,215
03/07/2014 16.48 16.48 15.78 15.88 4,023,851
03/06/2014 16.67 16.885 16.47 16.49 3,649,909
03/05/2014 16.58 16.75 16.4 16.75 4,387,939
03/04/2014 16.34 16.62 16.095 16.6 6,196,326
03/03/2014 15.11 16.25 15.06 15.92 12,962,140
02/28/2014 17.38 17.47 17.02 17.22 4,504,634
02/27/2014 17.07 17.35 16.51 17.32 3,200,064
02/26/2014 17.23 17.445 16.83 17.29 3,052,168
02/25/2014 17.37 17.48 17.14 17.35 2,713,186
02/24/2014 17.5 17.635 17.305 17.49 2,689,316
02/21/2014 17.39 17.59 17.32 17.47 1,981,513
02/20/2014 17.22 17.45 16.95 17.38 3,399,675
02/19/2014 17.8 17.81 17.04 17.06 5,384,081
02/18/2014 17.85 18.25 17.72 18.13 3,066,379
02/14/2014 17.9 18.115 17.74 18.08 1,646,951
02/13/2014 17.59 17.81 17.565 17.8 1,484,001
02/12/2014 18.04 18.23 17.92 18 1,791,625
02/11/2014 18 18.19 17.915 18.02 2,969,374
02/10/2014 18.01 18.14 17.8 17.84 2,578,529
02/07/2014 18.08 18.14 17.79 18.08 3,901,023
02/06/2014 17.63 17.95 17.5303 17.81 3,524,270
02/05/2014 17.78 17.82 17.45 17.63 4,366,368
02/04/2014 17.44 17.63 17.32 17.5 5,005,619
02/03/2014 17.24 17.52 16.89 16.89 2,348,467
01/31/2014 17 17.425 16.77 17.25 3,248,504
01/30/2014 17.41 17.69 17.22 17.23 3,474,956
01/29/2014 17.03 17.48 17.02 17.19 4,064,486
01/28/2014 18.38 18.41 17.71 17.81 5,111,762
01/27/2014 18.51 18.63 18.26 18.41 2,601,920
01/24/2014 19.05 19.06 18.51 18.55 3,238,518
01/23/2014 19.05 19.27 19.04 19.19 1,514,359
01/22/2014 19.4 19.42 19.13 19.35 2,344,006
01/21/2014 19.78 19.78 19.32 19.4 2,618,338
01/17/2014 19.84 19.92 19.6301 19.7 1,742,227
01/16/2014 20.05 20.12 19.84 19.89 1,888,986
01/15/2014 20.43 20.5 20.125 20.25 1,214,862
01/14/2014 20.16 20.4 20.14 20.27 1,438,700
01/13/2014 20.23 20.28 20 20.04 1,462,173
01/10/2014 20.24 20.36 20.04 20.16 1,971,422
01/09/2014 20.21 20.51 20.09 20.17 2,408,779
01/08/2014 20.9 20.93 20.68 20.77 1,312,000
01/07/2014 20.77 20.99 20.71 20.87 1,109,351
01/06/2014 20.98 21.01 20.69 20.7 1,921,472
01/03/2014 21.35 21.49 21.04 21.13 1,875,598
01/02/2014 21.53 21.714 21.3 21.38 1,396,621
12/31/2013 21.77 21.87 21.51 21.63 774,780
12/30/2013 21.42 21.63 21.42 21.57 1,396,871
12/27/2013 21.36 21.52 21.17 21.52 1,420,860
12/26/2013 21.28 21.43 21.2127 21.41 966,691
12/24/2013 21.25 21.285 21.15 21.23 1,369,256
12/23/2013 21.11 21.34 20.89 21.15 1,552,247
12/20/2013 21.03 21.165 20.865 21.02 3,216,151
12/19/2013 20.58 20.84 20.48 20.78 2,565,304
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?