MBTF

M B T Financial Corp Historical Stock Prices

$5.48
*  
0.13
2.32%
Get MBTF Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading MBTF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBTF After Hours
 
 
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 31-DEC-2014 TO 31-MAR-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.
16:00  5.61  5.63  5.34  5.48 69,348
03/31/2015 5.61 5.75 5.61 5.61 11,206
03/30/2015 5.68 5.74 5.62 5.62 3,833
03/27/2015 5.72 5.73 5.61 5.61 4,213
03/26/2015 5.66 5.72 5.61 5.65 16,332
03/25/2015 5.69 5.73 5.61 5.65 14,169
03/24/2015 5.69 5.73 5.6437 5.6985 2,146
03/23/2015 5.74 5.74 5.7 5.7 1,112
03/20/2015 5.701 5.74 5.66 5.66 7,002
03/19/2015 5.74 5.74 5.71 5.73 971
03/18/2015 5.75 5.75 5.69 5.75 4,885
03/17/2015 5.75 5.75 5.69 5.75 1,208
03/16/2015 5.8 5.8 5.64 5.6975 6,629
03/13/2015 5.69 5.75 5.68 5.75 5,273
03/12/2015 5.6999 5.74 5.6798 5.7368 6,976
03/11/2015 5.75 5.75 5.66 5.66 5,028
03/10/2015 5.66 5.67 5.64 5.653 7,604
03/09/2015 5.64 5.69 5.62 5.66 9,883
03/06/2015 5.55 5.64 5.55 5.63 11,812
03/05/2015 5.4999 5.51 5.49 5.51 16,384
03/04/2015 5.4 5.463 5.396 5.4613 11,538
03/03/2015 5.451 5.5 5.45 5.49 14,252
03/02/2015 5.48 5.48 5.45 5.48 7,722
02/27/2015 5.47 5.47 5.46 5.47 4,334
02/26/2015 5.46 5.47 5.36 5.47 16,642
02/25/2015 5.47 5.47 5.4375 5.46 9,292
02/24/2015 5.4 5.47 5.3966 5.47 8,378
02/23/2015 5.38 5.4 5.36 5.4 3,597
02/20/2015 5.4 5.4 5.38 5.38 3,106
02/19/2015 5.38 5.4 5.38 5.4 5,801
02/18/2015 5.38 5.38 5.3601 5.38 3,626
02/17/2015 5.38 5.38 5.35 5.38 14,411
02/13/2015 5.4 5.41 5.358 5.37 30,538
02/12/2015 5.35 5.3965 5.35 5.38 15,052
02/11/2015 5.35 5.35 5.26 5.3 17,783
02/10/2015 5.38 5.4 5.31 5.35 13,624
02/09/2015 5.41 5.443 5.39 5.4 9,988
02/06/2015 5.4 5.41 5.36 5.41 22,270
02/05/2015 5.3 5.39 5.3 5.39 28,459
02/04/2015 5.18 5.35 5.15 5.3 47,463
02/03/2015 5.11 5.18 5.09 5.18 10,002
02/02/2015 5.08 5.17 5 5.17 4,383
01/30/2015 5.09 5.13 5 5.13 16,599
01/29/2015 5.07 5.1737 5.07 5.11 66,839
01/28/2015 5 5.09 4.955 5.09 11,891
01/27/2015 4.88 5.01 4.88 5.01 23,688
01/26/2015 5.0099 5.05 4.91 4.91 8,482
01/23/2015 4.92 5.01 4.92 4.9896 23,170
01/22/2015 4.91 4.985 4.91 4.95 5,123
01/21/2015 4.99 4.99 4.94 4.94 1,894
01/20/2015 4.96 5.02 4.9401 4.97 6,472
01/16/2015 5.016 5.02 4.96 4.96 1,568
01/15/2015 5.09 5.138 4.91 4.95 36,270
01/14/2015 5.09 5.09 4.975 5.05 4,792
01/13/2015 5.1 5.14 4.99 4.99 54,940
01/12/2015 5.05 5.05 4.9 5.05 15,873
01/09/2015 4.93 5.02 4.93 4.99 28,173
01/08/2015 4.83 5.04 4.83 4.97 25,630
01/07/2015 4.95 4.95 4.85 4.86 4,903
01/06/2015 4.96 5.1 4.92 4.92 19,776
01/05/2015 4.95 5.049 4.95 4.99 22,634
01/02/2015 4.88 4.95 4.88 4.95 63,755
12/31/2014 4.88 4.99 4.88 4.99 23,876
*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?