MBTF

Historical Stock Prices

$4.95
*  
0.02
 negative 
0.41%
Get MBTF Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Finance
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 for next time

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

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.01 5.01 4.89 4.95 7,994
04/16/2014 4.94 4.96 4.89 4.93 8,491
04/15/2014 4.94 4.94 4.79 4.9 13,793
04/14/2014 5.05 5.09 4.85 4.9 30,679
04/11/2014 5 5.05 4.81 5 53,973
04/10/2014 4.97 5.05 4.95 5 65,739
04/09/2014 4.8 4.97 4.8 4.91 48,919
04/08/2014 4.79 4.86 4.78 4.8 15,931
04/07/2014 4.8 4.87 4.8 4.82 8,784
04/04/2014 4.79 4.8999 4.79 4.84 13,686
04/03/2014 4.86 4.89 4.78 4.89 31,977
04/02/2014 5.02 5.02 4.78 4.88 35,089
04/01/2014 4.89 4.97 4.79 4.93 17,394
03/31/2014 4.89 4.98 4.85 4.92 10,577
03/28/2014 4.89 4.95 4.8301 4.92 26,180
03/27/2014 4.85 4.93 4.82 4.86 9,212
03/26/2014 4.92 4.95 4.784 4.81 6,623
03/25/2014 4.99 5 4.81 4.88 9,235
03/24/2014 4.91 4.96 4.75 4.94 18,294
03/21/2014 5.02 5.02 4.83 4.83 65,591
03/20/2014 5.14 5.14 4.88 5.05 26,649
03/19/2014 5.14 5.34 5 5.14 27,937
03/18/2014 4.94 5.15 4.94 5.13 37,434
03/17/2014 4.93 4.98 4.88 4.93 21,717
03/14/2014 4.94 4.96 4.9 4.96 11,182
03/13/2014 4.84 5.05 4.84 4.9 21,124
03/12/2014 4.93 4.93 4.8509 4.89 18,151
03/11/2014 4.95 4.96 4.89 4.89 25,619
03/10/2014 4.86 4.93 4.8501 4.91 13,950
03/07/2014 4.88 4.93 4.7801 4.9 21,015
03/06/2014 4.83 4.87 4.8 4.87 38,602
03/05/2014 4.84 4.84 4.8 4.83 21,596
03/04/2014 4.79 4.85 4.78 4.81 15,172
03/03/2014 4.77 4.83 4.71 4.83 36,486
02/28/2014 5 5 4.75 4.82 65,234
02/27/2014 4.95 5 4.89 4.97 37,052
02/26/2014 4.82 4.91 4.82 4.89 21,326
02/25/2014 4.93 4.95 4.82 4.82 18,757
02/24/2014 4.97 4.98 4.85 4.89 53,724
02/21/2014 4.9 4.96 4.8 4.9 22,738
02/20/2014 4.88 5 4.82 4.89 34,147
02/19/2014 4.95 4.98 4.86 4.92 33,667
02/18/2014 4.9 4.95 4.76 4.95 113,336
02/14/2014 4.74 4.83 4.74 4.81 52,634
02/13/2014 4.73 4.8 4.71 4.75 49,388
02/12/2014 4.79 4.8 4.6 4.77 863,170
02/11/2014 4.69 4.8184 4.66 4.78 46,505
02/10/2014 5.1 5.1 4.57 4.63 270,593
02/07/2014 5.1 5.15 5.08 5.1 17,739
02/06/2014 5.18 5.25 5.0301 5.1 130,248
02/05/2014 5.33 5.33 5.2244 5.23 15,583
02/04/2014 5.42 5.42 5.177 5.35 40,980
02/03/2014 5.42 5.45 5.2401 5.37 91,266
01/31/2014 5.66 5.676 5.37 5.41 73,477
01/30/2014 5.64 5.7644 5.6 5.65 39,324
01/29/2014 5.76 5.76 5.58 5.64 29,312
01/28/2014 5.69 5.87 5.57 5.66 44,750
01/27/2014 5.64 5.9 5.5301 5.6 84,895
01/24/2014 5.61 5.72 5.55 5.64 39,784
01/23/2014 5.7 5.9 5.55 5.6 30,601
01/22/2014 5.55 5.95 5.55 5.7 116,888
01/21/2014 5.63 5.7299 5.54 5.57 141,046
01/17/2014 5.44 5.75 5.411 5.5 166,762
01/16/2014 5.298 5.99 5.298 5.3 122,735
01/15/2014 5 5.29 4.98 5.23 72,421
01/14/2014 4.96 5 4.96 4.98 48,922
01/13/2014 4.92 5 4.92 4.96 89,209
01/10/2014 4.96 5 4.88 4.91 64,938
01/09/2014 4.6501 5 4.6501 4.91 281,628
01/08/2014 4.6601 4.7399 4.66 4.7 85,722
01/07/2014 4.63 4.73 4.5805 4.66 89,553
01/06/2014 4.62 4.68 4.51 4.62 68,230
01/03/2014 4.442 4.6267 4.442 4.48 31,463
01/02/2014 4.31 4.5 4.241 4.43 64,990
12/31/2013 4.21 4.49 4.21 4.26 60,594
12/30/2013 4.13 4.33 3.98 4.17 48,664
12/27/2013 4.08 4.1 4.04 4.1 7,184
12/26/2013 3.92 4.0999 3.92 4.0644 33,128
12/24/2013 3.82 4.17 3.82 4.0012 65,679
12/23/2013 3.84 3.8499 3.72 3.8 21,469
12/20/2013 3.91 3.97 3.76 3.78 62,039
12/19/2013 3.96 4 3.92 3.99 13,361
12/18/2013 4.02 4.02 3.97 4 16,544
12/17/2013 4 4.02 3.95 4 25,113
12/16/2013 4 4 3.95 4 30,228
12/13/2013 4 4 3.91 3.99 30,478
12/12/2013 3.9 4 3.811 3.99 19,551
12/11/2013 3.98 4 3.798 3.86 20,349
12/10/2013 3.76 3.98 3.76 3.93 17,230
12/09/2013 3.72 3.85 3.72 3.72 15,206
12/06/2013 3.75 3.76 3.67 3.67 4,521
12/05/2013 3.73 3.76 3.57 3.72 10,979
12/04/2013 3.73 3.81 3.73 3.76 7,697
12/03/2013 3.768 3.8 3.71 3.71 5,112
12/02/2013 3.78 3.81 3.76 3.8 9,867
11/29/2013 3.74 3.78 3.74 3.78 2,749
11/27/2013 3.8 3.82 3.75 3.82 22,217
11/26/2013 3.761 3.8 3.76 3.8 3,317
11/25/2013 3.8 3.8 3.7 3.76 16,934
11/22/2013 3.78 3.82 3.75 3.79 14,693
11/21/2013 3.62 3.83 3.611 3.76 49,369
11/20/2013 3.81 3.81 3.6901 3.74 6,870
11/19/2013 3.81 3.85 3.75 3.81 8,243
11/18/2013 3.81 3.81 3.8 3.81 2,081
11/15/2013 3.85 3.85 3.79 3.81 4,690
11/14/2013 3.747 3.83 3.747 3.83 1,435
11/13/2013 3.88 3.91 3.69 3.8 22,497
11/12/2013 3.86 3.92 3.8501 3.86 1,821
11/11/2013 3.87 3.939 3.85 3.85 1,597
11/08/2013 3.87 3.95 3.83 3.83 1,183
11/07/2013 3.85 3.95 3.83 3.84 27,538
11/06/2013 3.89 3.9 3.82 3.82 20,805
11/05/2013 3.93 3.96 3.88 3.88 7,455
11/04/2013 3.85 3.91 3.84 3.91 13,048
11/01/2013 3.88 3.94 3.8601 3.87 10,263
10/31/2013 3.949 3.95 3.83 3.84 17,633
10/30/2013 4.12 4.2 3.88 3.92 35,294
10/29/2013 3.845 3.96 3.82 3.95 26,475
10/28/2013 3.979 3.98 3.85 3.85 18,802
10/25/2013 3.91 3.99 3.86 3.98 14,937
10/24/2013 3.84 3.9 3.84 3.9 3,954
10/23/2013 3.79 3.9 3.79 3.86 6,311
10/22/2013 3.85 3.91 3.85 3.85 4,018
10/21/2013 3.93 3.93 3.77 3.77 7,081
10/18/2013 3.794 3.92 3.794 3.91 4,577
10/17/2013 3.76 3.9 3.76 3.9 14,678
10/16/2013 3.77 3.82 3.76 3.82 7,247
10/15/2013 3.77 3.79 3.75 3.79 7,546
10/14/2013 3.739 3.79 3.73 3.77 10,132
10/11/2013 3.77 3.77 3.71 3.74 14,577
10/10/2013 3.81 3.82 3.78 3.8 3,375
10/09/2013 3.77 3.82 3.7201 3.81 57,348
10/08/2013 3.77 3.83 3.73 3.79 77,132
10/07/2013 3.79 3.8001 3.75 3.75 5,166
10/04/2013 3.7749 3.83 3.7699 3.8 7,596
10/03/2013 3.772 3.79 3.75 3.76 4,462
10/02/2013 3.8 3.82 3.79 3.79 6,301
10/01/2013 3.83 3.83 3.8 3.82 12,721
09/30/2013 3.83 3.83 3.8 3.83 13,276
09/27/2013 3.86 3.87 3.86 3.87 1,246
09/26/2013 3.83 3.87 3.82 3.87 15,838
09/25/2013 3.88 3.94 3.83 3.88 9,049
09/24/2013 3.94 3.94 3.82 3.88 9,941
09/23/2013 3.92 3.92 3.89 3.89 7,875
09/20/2013 3.9057 3.98 3.9057 3.98 4,469
09/19/2013 3.93 3.95 3.92 3.92 1,601
09/18/2013 3.91 3.95 3.891 3.92 4,006
09/17/2013 3.92 3.97 3.89 3.93 15,308
09/16/2013 3.92 3.97 3.92 3.93 10,846
09/13/2013 3.92 3.96 3.92 3.96 9,013
09/12/2013 3.89 3.97 3.8893 3.95 21,732
09/11/2013 3.81 3.89 3.81 3.89 7,213
09/10/2013 3.85 3.88 3.8 3.81 42,057
09/09/2013 3.91 3.98 3.86 3.88 32,251
09/06/2013 4 4 3.95 3.98 4,183
09/05/2013 4 4 3.89 3.97 78,571
09/04/2013 3.96 3.98 3.94 3.98 17,093
09/03/2013 4.05 4.05 3.96 3.97 12,737
08/30/2013 4.08 4.08 3.9926 4.06 21,057
08/29/2013 4.18 4.19 4.09 4.09 11,264
08/28/2013 4.18 4.19 4.13 4.13 17,579
08/27/2013 4.13 4.19 4.13 4.15 19,847
08/26/2013 4.16 4.19 4.14 4.14 7,300
08/23/2013 4.2 4.2 4.16 4.19 3,987
08/22/2013 4.16 4.21 4.16 4.18 34,533
08/21/2013 4.13 4.2 4.13 4.14 23,868
08/20/2013 4.14 4.2 4.13 4.13 5,716
08/19/2013 4.15 4.2 4.15 4.15 6,011
08/16/2013 4.2 4.21 4.15 4.16 17,003
08/15/2013 4.17 4.27 4.17 4.17 56,938
08/14/2013 4.22 4.26 4.16 4.17 38,279
08/13/2013 4.15 4.23 4.1 4.16 57,710
08/12/2013 4.15 4.15 4.1 4.11 7,106
08/09/2013 4.1 4.14 4.1 4.1 2,635
08/08/2013 4.12 4.15 4.1 4.11 9,640
08/07/2013 4.08 4.185 4.08 4.13 95,385
08/06/2013 4.2 4.2 4.09 4.12 57,272
08/05/2013 4.25 4.28 4.1399 4.2 182,590
08/02/2013 4.1 4.3 4.1 4.2 22,879
08/01/2013 4.08 4.2 3.99 4.11 39,161
07/31/2013 4.12 4.12 3.94 4.11 39,533
07/30/2013 4.11 4.11 4.05 4.11 30,379
07/29/2013 4.05 4.1 4.05 4.1 58,377
07/26/2013 4.2 4.2 3.96 4.05 58,854
07/25/2013 4.14 4.27 4.1012 4.2 41,352
07/24/2013 4.09 4.14 4.051 4.13 5,903
07/23/2013 4.09 4.15 4.04 4.14 35,032
07/22/2013 4.05 4.11 4.014 4.11 35,484
07/19/2013 4.04 4.07 3.99 4.07 13,365
07/18/2013 3.9 4.09 3.875 4.05 73,461
07/17/2013 3.89 3.92 3.8 3.9 27,769
07/16/2013 3.81 3.89 3.73 3.86 19,557
07/15/2013 3.79 3.83 3.75 3.83 188,099
07/12/2013 3.74 3.82 3.7198 3.77 29,228
07/11/2013 3.67 3.82 3.56 3.73 27,323
07/10/2013 3.68 3.68 3.53 3.68 12,582
07/09/2013 3.66 3.7 3.6201 3.67 32,873
07/08/2013 3.68 3.68 3.62 3.66 9,167
07/05/2013 3.664 3.7 3.64 3.68 1,927
07/03/2013 3.64 3.68 3.64 3.67 1,918
07/02/2013 3.7 3.7 3.641 3.67 5,600
07/01/2013 3.67 3.7 3.67 3.7 6,780
06/28/2013 3.65 3.7 3.64 3.68 8,673
06/27/2013 3.61 3.69 3.61 3.67 14,165
06/26/2013 3.57 3.6 3.57 3.6 438
06/25/2013 3.57 3.62 3.56 3.56 29,379
06/24/2013 3.63 3.76 3.46 3.56 53,231
06/21/2013 3.803 3.82 3.64 3.67 14,833
06/20/2013 3.804 3.82 3.766 3.79 6,867
06/19/2013 3.79 3.84 3.79 3.83 2,869
06/18/2013 3.79 3.85 3.79 3.85 991
06/17/2013 3.78 3.87 3.76 3.81 14,593
06/14/2013 3.82 3.88 3.78 3.85 1,128
06/13/2013 3.85 3.85 3.77 3.77 3,638
06/12/2013 3.83 3.87 3.81 3.83 3,091
06/11/2013 3.8 3.87 3.8 3.8 7,865
06/10/2013 3.814 3.84 3.76 3.84 22,650
06/07/2013 3.8 3.84 3.8 3.81 8,166
06/06/2013 3.8 3.85 3.8 3.82 6,020
06/05/2013 3.823 3.85 3.82 3.82 2,106
06/04/2013 3.85 3.87 3.83 3.84 8,419
06/03/2013 3.83 3.88 3.8 3.86 7,313
05/31/2013 3.83 3.85 3.8 3.84 15,182
05/30/2013 3.84 3.8551 3.7943 3.8 8,841
05/29/2013 3.83 3.89 3.78 3.82 12,826
05/28/2013 3.86 3.925 3.81 3.83 6,408
05/24/2013 3.84 3.87 3.8 3.8 3,018
05/23/2013 3.82 3.9 3.81 3.81 5,060
05/22/2013 3.87 3.92 3.85 3.88 14,744
05/21/2013 3.89 3.89 3.81 3.84 20,730
05/20/2013 3.87 3.9199 3.83 3.85 17,655
05/17/2013 3.85 3.93 3.79 3.92 51,360
05/16/2013 3.91 3.91 3.85 3.9 2,438
05/15/2013 3.84 3.91 3.78 3.91 36,386
05/14/2013 3.81 3.86 3.78 3.83 34,163
05/13/2013 3.88 3.93 3.8 3.84 17,654
05/10/2013 3.86 3.93 3.79 3.93 20,229
05/09/2013 3.78 3.94 3.76 3.89 56,824
05/08/2013 4 4 3.95 3.95 18,222
05/07/2013 4 4 3.95 4 10,756
05/06/2013 3.97 4.039 3.94 4.03 16,953
05/03/2013 4.08 4.08 3.99 3.99 13,844
05/02/2013 3.99 4.09 3.99 4.06 2,814
05/01/2013 4 4.02 3.97 3.98 14,979
04/30/2013 4.04 4.08 3.99 4.04 10,497
04/29/2013 4.04 4.1 3.86 4.09 20,321
04/26/2013 4.02 4.09 3.7 4.09 43,324
04/25/2013 4.15 4.18 4.042 4.15 25,497
04/24/2013 4.12 4.17 4.03 4.14 13,242
04/23/2013 4.17 4.2 4 4.15 16,026
04/22/2013 4.12 4.15 4.05 4.11 9,858
04/19/2013 4.07 4.2 3.99 4.12 17,142
04/18/2013 4.12 4.17 3.99 4.07 20,562
04/17/2013 4.1 4.19 3.99 4.07 17,891
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 your brokers before you trade


Want to trade FX?