NASDAQ:MBTF
Delisted
M B T Financial Corp Stock Price (Quote)
$9.84
+0 (+0%)
At Close: Sep 20, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $9.48 | $10.06 | Friday, 20th Sep 2019 MBTF stock ended at $9.84. During the day the stock fluctuated 0% from a day low at $9.84 to a day high of $9.84. |
| 90 days | $9.48 | $10.98 | |
| 52 weeks | $8.75 | $12.49 |
| Date | Open | High | Low | Close | Volume |
| Aug 15, 2019 | $9.87 | $9.88 | $9.66 | $9.70 | 42 231 |
| Aug 14, 2019 | $9.96 | $9.96 | $9.75 | $9.83 | 79 428 |
| Aug 13, 2019 | $10.00 | $10.29 | $10.00 | $10.11 | 14 562 |
| Aug 12, 2019 | $10.02 | $10.13 | $9.84 | $10.04 | 9 950 |
| Aug 09, 2019 | $10.27 | $10.28 | $10.09 | $10.10 | 45 475 |
| Aug 08, 2019 | $9.84 | $10.27 | $9.83 | $10.18 | 72 299 |
| Aug 07, 2019 | $9.73 | $10.01 | $9.73 | $9.99 | 43 503 |
| Aug 06, 2019 | $10.04 | $10.12 | $9.83 | $10.03 | 36 442 |
| Aug 05, 2019 | $10.17 | $10.17 | $9.84 | $10.06 | 69 610 |
| Aug 02, 2019 | $10.56 | $10.59 | $10.21 | $10.36 | 40 789 |
| Aug 01, 2019 | $10.76 | $10.98 | $10.58 | $10.64 | 140 038 |
| Jul 31, 2019 | $10.60 | $10.88 | $10.53 | $10.78 | 160 614 |
| Jul 30, 2019 | $10.36 | $10.59 | $10.33 | $10.58 | 104 587 |
| Jul 29, 2019 | $10.53 | $10.54 | $10.39 | $10.40 | 25 722 |
| Jul 26, 2019 | $10.40 | $10.55 | $10.23 | $10.54 | 66 041 |
| Jul 25, 2019 | $10.62 | $10.62 | $10.29 | $10.30 | 82 395 |
| Jul 24, 2019 | $10.27 | $10.66 | $10.24 | $10.61 | 51 895 |
| Jul 23, 2019 | $10.13 | $10.26 | $10.13 | $10.26 | 17 385 |
| Jul 22, 2019 | $10.27 | $10.27 | $10.06 | $10.14 | 30 280 |
| Jul 19, 2019 | $10.26 | $10.39 | $10.25 | $10.27 | 121 961 |
| Jul 18, 2019 | $10.18 | $10.35 | $10.15 | $10.32 | 46 726 |
| Jul 17, 2019 | $10.13 | $10.30 | $10.07 | $10.18 | 56 758 |
| Jul 16, 2019 | $10.18 | $10.23 | $10.06 | $10.17 | 35 010 |
| Jul 15, 2019 | $10.39 | $10.39 | $10.13 | $10.16 | 29 824 |
| Jul 12, 2019 | $10.31 | $10.41 | $10.30 | $10.35 | 67 822 |
