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 |
| Feb 25, 2016 | $8.31 | $8.37 | $7.95 | $8.26 | 65 900 |
| Feb 24, 2016 | $8.38 | $8.38 | $8.13 | $8.24 | 48 600 |
| Feb 23, 2016 | $8.23 | $8.48 | $8.11 | $8.45 | 77 600 |
| Feb 22, 2016 | $8.10 | $8.24 | $8.05 | $8.19 | 56 800 |
| Feb 19, 2016 | $8.00 | $8.09 | $7.90 | $7.98 | 70 800 |
| Feb 18, 2016 | $7.95 | $8.02 | $7.87 | $7.89 | 35 300 |
| Feb 17, 2016 | $7.85 | $8.02 | $7.83 | $7.94 | 22 800 |
| Feb 16, 2016 | $7.65 | $7.90 | $7.65 | $7.78 | 53 900 |
| Feb 12, 2016 | $7.50 | $7.65 | $7.46 | $7.61 | 20 200 |
| Feb 11, 2016 | $7.55 | $7.55 | $7.19 | $7.49 | 32 600 |
| Feb 10, 2016 | $7.53 | $7.79 | $7.49 | $7.63 | 28 400 |
| Feb 09, 2016 | $7.81 | $8.00 | $7.81 | $7.40 | 15 000 |
| Feb 08, 2016 | $7.85 | $7.96 | $7.77 | $7.34 | 55 900 |
| Feb 05, 2016 | $7.92 | $8.01 | $7.88 | $7.39 | 26 000 |
| Feb 04, 2016 | $8.03 | $8.05 | $7.93 | $7.43 | 19 200 |
| Feb 03, 2016 | $8.01 | $8.10 | $7.92 | $7.49 | 50 800 |
| Feb 02, 2016 | $7.92 | $8.22 | $7.92 | $7.51 | 51 400 |
| Feb 01, 2016 | $8.12 | $8.12 | $7.78 | $7.33 | 149 200 |
| Jan 29, 2016 | $8.00 | $8.36 | $7.92 | $7.62 | 81 500 |
| Jan 28, 2016 | $7.32 | $7.89 | $7.31 | $7.34 | 38 000 |
| Jan 27, 2016 | $7.16 | $7.46 | $7.15 | $6.89 | 21 600 |
| Jan 26, 2016 | $6.94 | $7.18 | $6.94 | $6.67 | 21 900 |
| Jan 25, 2016 | $7.12 | $7.14 | $7.05 | $6.58 | 42 400 |
| Jan 22, 2016 | $7.16 | $7.17 | $7.05 | $6.64 | 29 900 |
| Jan 21, 2016 | $7.08 | $7.20 | $6.99 | $6.62 | 42 400 |
