MBTF

M B T Financial Corp Historical Stock Prices

$5.79
*  
0.05
0.87%
Get MBTF Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading MBTF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBTF Pre-Market
 
 
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 27-FEB-2015 TO 28-MAY-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  5.75  5.87  5.70  5.79 27,945
05/28/2015 5.85 5.87 5.7 5.79 27,945
05/27/2015 5.87 5.87 5.7 5.74 10,736
05/26/2015 5.801 5.86 5.7501 5.8199 2,091
05/22/2015 5.92 5.9399 5.73 5.86 2,672
05/21/2015 5.74 5.8 5.72 5.8 2,577
05/20/2015 5.83 5.9399 5.75 5.75 9,337
05/19/2015 5.72 5.8 5.67 5.77 30,855
05/18/2015 5.63 5.7199 5.63 5.7 28,423
05/15/2015 5.73 5.74 5.65 5.74 15,899
05/14/2015 5.72 5.75 5.68 5.73 22,228
05/13/2015 5.55 5.67 5.53 5.6 3,077
05/12/2015 5.48 5.65 5.48 5.56 10,794
05/11/2015 5.52 5.58 5.52 5.54 7,505
05/08/2015 5.486 5.55 5.48 5.52 18,134
05/07/2015 5.48 5.5 5.46 5.47 9,557
05/06/2015 5.61 5.61 5.5 5.5 7,249
05/05/2015 5.63 5.67 5.55 5.59 8,419
05/04/2015 5.6 5.65 5.6 5.61 8,604
05/01/2015 5.73 5.73 5.6 5.659 18,465
04/30/2015 5.65 5.74 5.65 5.71 1,550
04/29/2015 5.57 5.69 5.51 5.68 37,365
04/28/2015 5.58 5.65 5.58 5.62 15,762
04/27/2015 5.6 5.6 5.494 5.53 3,020
04/24/2015 5.55 5.58 5.48 5.58 24,446
04/23/2015 5.47 5.495 5.47 5.47 12,550
04/22/2015 5.5 5.5071 5.46 5.46 6,878
04/21/2015 5.48 5.5304 5.47 5.5304 6,078
04/20/2015 5.5 5.5172 5.4701 5.5 5,161
04/17/2015 5.4605 5.51 5.4605 5.51 1,335
04/16/2015 5.5499 5.5499 5.47 5.5 7,270
04/15/2015 5.47 5.534 5.46 5.48 9,639
04/14/2015 5.47 5.47 5.47 5.47 6,426
04/13/2015 5.5 5.53 5.5 5.53 546
04/10/2015 5.511 5.6 5.49 5.58 6,936
04/09/2015 5.53 5.53 5.46 5.49 8,006
04/08/2015 5.48 5.62 5.45 5.5 10,100
04/07/2015 5.44 5.53 5.44 5.45 7,543
04/06/2015 5.58 5.58 5.4501 5.5 1,905
04/02/2015 5.47 5.69 5.47 5.58 2,350
04/01/2015 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
*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?