MBTF

M B T Financial Corp Historical Stock Prices

$5.393
*  
0.1229
2.33%
Get MBTF Alerts
*Delayed - data as of Aug. 21, 2014 14:44 ET  -  Find a broker to begin trading MBTF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBTF Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
14:44  5.42  5.47  5.325  5.393 10,082
08/20/2014 5.2701 5.2701 5.2701 5.2701 00
08/19/2014 5.4 5.4 5.2701 5.2701 1,501
08/18/2014 5.45 5.49 5.375 5.41 2,100
08/15/2014 5.25 5.43 5.238 5.43 11,118
08/14/2014 5.38 5.46 5.26 5.36 13,065
08/13/2014 5.42 5.47 5.291 5.44 54,696
08/12/2014 5.43 5.43 5.31 5.39 3,613
08/11/2014 5.3 5.53 5.3 5.3875 13,937
08/08/2014 5.41 5.49 5.25 5.35 47,895
08/07/2014 5.449 5.48 5.33 5.41 71,016
08/06/2014 5.27 5.38 5.27 5.38 4,888
08/05/2014 5.23 5.36 5.19 5.35 30,649
08/04/2014 5.17 5.22 5.17 5.19 32,523
08/01/2014 5.1 5.35 5.1 5.3399 18,308
07/31/2014 5.2 5.43 5.1 5.1 55,512
07/30/2014 5.58 5.6 5.398 5.4999 19,298
07/29/2014 5.44 5.6 5.35 5.482 14,788
07/28/2014 5.47 5.49 5.2901 5.445 10,936
07/25/2014 5.36 5.54 5.1601 5.49 18,620
07/24/2014 5.21 5.53 5.15 5.3899 32,064
07/23/2014 5.25 5.49 5.109 5.35 33,560
07/22/2014 5.26 5.26 5.11 5.25 29,224
07/21/2014 5.19 5.23 5.06 5.16 25,368
07/18/2014 5.298 5.349 5.11 5.11 13,009
07/17/2014 5.3 5.3399 5.29 5.29 7,521
07/16/2014 5.264 5.32 5.25 5.29 8,412
07/15/2014 5.34 5.34 5.29 5.3 357
07/14/2014 5.2 5.33 5.2 5.29 27,034
07/11/2014 5.19 5.39 5.11 5.22 22,547
07/10/2014 5.12 5.27 5.12 5.24 8,610
07/09/2014 5.21 5.23 5.1675 5.21 25,378
07/08/2014 5.16 5.24 5.13 5.21 19,644
07/07/2014 5.37 5.37 5.07 5.17 26,021
07/03/2014 5.35 5.45 5.3 5.43 13,147
07/02/2014 5.29 5.4732 5.13 5.27 21,679
07/01/2014 5.42 5.62 4.88 5.29 141,687
06/30/2014 5.6 5.63 5.47 5.47 18,333
06/27/2014 5.57 5.66 5.555 5.63 13,685
06/26/2014 5.6 5.68 5.56 5.61 7,705
06/25/2014 5.6 5.65 5.6 5.615 5,552
06/24/2014 5.68 5.7 5.67 5.67 3,110
06/23/2014 5.74 5.7499 5.67 5.74 24,344
06/20/2014 5.62 5.81 5.6 5.81 116,245
06/19/2014 5.6 5.66 5.6 5.64 40,282
06/18/2014 5.24 5.6299 5.22 5.6 5,054
06/17/2014 5.5 5.6 5.33 5.6 22,364
06/16/2014 5.58 5.59 5.43 5.54 7,314
06/13/2014 5.515 5.59 5.41 5.59 11,697
06/12/2014 5.7 5.7 5.43 5.5 21,590
06/11/2014 5.4 5.69 5.3801 5.69 67,161
06/10/2014 5.7 5.7 5.62 5.65 5,090
06/09/2014 5.7 5.7599 5.36 5.695 20,158
06/06/2014 5.63 5.7 5.34 5.7 30,087
06/05/2014 5.59 5.85 5.4 5.59 52,097
06/04/2014 5.28 5.7 5.28 5.5 39,339
06/03/2014 5.15 5.34 5.11 5.25 64,698
06/02/2014 5.01 5.19 5.01 5.15 65,194
05/30/2014 5.16 5.16 5.06 5.13 9,154
05/29/2014 5.13 5.18 5.06 5.17 50,987
05/28/2014 5.12 5.14 5.01 5.04 9,508
05/27/2014 5.06 5.15 4.94 5.15 17,637
05/23/2014 5.07 5.1396 5.01 5.11 5,381
05/22/2014 5.1 5.18 5.09 5.13 16,888
05/21/2014 5.18 5.19 5 5.095 15,326
05/20/2014 4.98 5.205 4.93 5.13 44,441
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?