Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mbt Financial Corp (NQ: MBTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 12.97 12.92 12.52 12.67 32,305 -0.30(-2.33%)
Feb 27, 2006 13.00 13.14 12.89 12.97 6,208 -0.10(-0.75%)
Feb 24, 2006 12.89 13.07 12.71 13.07 10,914 +0.08(+0.58%)
Feb 23, 2006 12.74 13.14 12.71 12.99 8,488 +0.18(+1.41%)
Feb 22, 2006 12.83 12.93 12.74 12.81 14,920 +0.06(+0.47%)
Feb 21, 2006 12.94 13.05 12.71 12.75 24,461 -0.26(-2.03%)
Feb 17, 2006 13.20 13.20 12.75 13.02 10,860 -0.14(-1.09%)
Feb 16, 2006 12.97 13.16 12.74 13.16 20,156 +0.26(+1.99%)
Feb 15, 2006 12.60 12.90 12.60 12.90 20,142 +0.20(+1.60%)
Feb 14, 2006 12.63 12.82 12.56 12.70 18,198 +0.17(+1.32%)
Feb 13, 2006 12.81 12.81 12.51 12.53 26,565 -0.08(-0.60%)
Feb 10, 2006 12.60 12.79 12.56 12.61 18,985 -0.03(-0.24%)
Feb 09, 2006 12.59 12.90 12.56 12.64 10,784 -0.14(-1.06%)
Feb 08, 2006 12.69 12.80 12.51 12.77 7,276 +0.17(+1.38%)
Feb 07, 2006 12.51 12.82 12.51 12.60 88,757 -0.35(-2.74%)
Feb 06, 2006 12.68 12.96 12.67 12.96 13,121 +0.08(+0.64%)
Feb 03, 2006 12.60 12.91 12.54 12.87 28,177 +0.21(+1.67%)
Feb 02, 2006 13.05 13.15 12.54 12.66 41,854 -0.50(-3.78%)
Feb 01, 2006 13.08 13.16 13.01 13.16 7,497 +0.02(+0.11%)
Jan 31, 2006 13.11 13.20 13.05 13.14 37,373 +0.02(+0.17%)
Jan 30, 2006 13.29 13.29 13.02 13.12 11,001 -0.29(-2.14%)
Jan 27, 2006 13.56 13.58 13.19 13.41 34,973 +0.11(+0.79%)
Jan 26, 2006 13.14 13.51 13.14 13.30 40,816 +0.06(+0.46%)
Jan 25, 2006 13.35 13.45 13.02 13.24 22,295 -0.08(-0.57%)
Jan 24, 2006 13.39 13.44 13.13 13.32 18,255 +0.11(+0.80%)
Jan 23, 2006 13.18 13.39 13.08 13.21 12,209 +0.20(+1.51%)
Jan 20, 2006 13.12 13.26 13.02 13.02 20,729 -0.15(-1.15%)
Jan 19, 2006 13.21 13.34 13.11 13.17 278,143 +0.12(+0.93%)
Jan 18, 2006 13.02 13.15 12.97 13.05 43,896 -0.07(-0.52%)
Jan 17, 2006 13.10 13.36 13.08 13.11 20,991 -0.16(-1.19%)
Jan 13, 2006 13.06 13.32 13.04 13.27 9,144 +0.26(+2.03%)
Jan 12, 2006 12.82 13.05 12.82 13.01 11,934 +0.13(+1.00%)
Jan 11, 2006 13.06 13.06 12.82 12.88 23,847 -0.30(-2.29%)
Jan 10, 2006 13.34 13.34 13.12 13.18 25,252 -0.08(-0.63%)
Jan 09, 2006 13.01 13.34 12.95 13.26 30,591 +0.33(+2.57%)
Jan 06, 2006 12.71 13.10 12.71 12.93 28,501 +0.25(+1.96%)
Jan 05, 2006 12.63 12.68 12.45 12.68 12,498 +0.23(+1.88%)
Jan 04, 2006 12.45 12.58 12.26 12.45 22,503 -0.10(-0.78%)
Jan 03, 2006 12.46 12.58 11.91 12.55 35,607 +0.33(+2.72%)
Dec 30, 2005 12.42 12.80 12.09 12.22 37,682 -0.34(-2.70%)
Dec 29, 2005 12.81 12.81 12.56 12.56 12,271 +0.02(+0.18%)
Dec 28, 2005 12.74 12.83 12.44 12.53 23,073 -0.01(-0.06%)
Dec 27, 2005 12.75 13.16 12.33 12.54 102,504 -0.34(-2.64%)
Dec 23, 2005 12.84 12.93 12.80 12.88 14,782 -0.04(-0.29%)
Dec 22, 2005 12.91 12.97 12.78 12.92 9,517 +0.07(+0.53%)
Dec 21, 2005 12.83 12.92 12.82 12.85 4,698 -0.05(-0.35%)
Dec 20, 2005 13.05 13.09 12.82 12.90 52,943 -0.17(-1.33%)
Dec 19, 2005 13.34 13.42 13.06 13.07 33,127 -0.29(-2.20%)
Dec 16, 2005 13.35 13.50 13.31 13.36 107,113 -0.05(-0.39%)
Dec 15, 2005 13.62 13.62 13.31 13.42 20,152 -0.10(-0.73%)
Dec 14, 2005 13.52 13.65 13.39 13.51 35,537 +0.12(+0.90%)
Dec 13, 2005 13.45 13.50 13.39 13.39 9,594 +0.01(+0.06%)
Dec 12, 2005 13.57 13.57 13.32 13.39 24,296 -0.08(-0.62%)
Dec 09, 2005 13.36 13.63 13.36 13.47 12,655 +0.05(+0.34%)
Dec 08, 2005 13.20 13.64 13.20 13.42 32,019 +0.17(+1.25%)
Dec 07, 2005 13.66 13.66 13.21 13.26 32,767 -0.33(-2.44%)
Dec 06, 2005 13.78 14.09 13.51 13.59 16,315 -0.04(-0.28%)
Dec 05, 2005 13.81 13.81 13.46 13.63 24,707 -0.10(-0.71%)
Dec 02, 2005 13.66 13.82 13.43 13.72 16,618 -0.17(-1.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.