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 |
| Jun 05, 2019 | $9.57 | $9.69 | $9.46 | $9.69 | 52 463 |
| Jun 04, 2019 | $9.49 | $9.64 | $9.38 | $9.61 | 49 575 |
| Jun 03, 2019 | $9.14 | $9.36 | $9.14 | $9.29 | 42 255 |
| May 31, 2019 | $9.09 | $9.22 | $9.08 | $9.14 | 119 711 |
| May 30, 2019 | $9.48 | $9.48 | $9.19 | $9.25 | 42 290 |
| May 29, 2019 | $9.28 | $9.42 | $9.25 | $9.42 | 126 977 |
| May 28, 2019 | $9.44 | $9.47 | $9.29 | $9.30 | 26 059 |
| May 24, 2019 | $9.42 | $9.55 | $9.38 | $9.45 | 16 996 |
| May 23, 2019 | $9.54 | $9.54 | $9.31 | $9.39 | 11 385 |
| May 22, 2019 | $9.80 | $9.80 | $9.56 | $9.63 | 18 209 |
| May 21, 2019 | $9.76 | $9.88 | $9.75 | $9.83 | 47 792 |
| May 20, 2019 | $9.64 | $9.84 | $9.64 | $9.75 | 25 640 |
| May 17, 2019 | $9.85 | $9.90 | $9.69 | $9.70 | 20 689 |
| May 16, 2019 | $9.82 | $9.93 | $9.82 | $9.85 | 13 577 |
| May 15, 2019 | $9.83 | $9.83 | $9.63 | $9.74 | 26 680 |
| May 14, 2019 | $9.71 | $10.00 | $9.63 | $9.92 | 24 218 |
| May 13, 2019 | $10.07 | $10.07 | $9.65 | $9.69 | 23 898 |
| May 10, 2019 | $10.14 | $10.22 | $10.02 | $10.22 | 85 884 |
| May 09, 2019 | $10.10 | $10.19 | $10.00 | $10.17 | 31 725 |
| May 08, 2019 | $10.20 | $10.28 | $10.14 | $10.17 | 25 687 |
| May 07, 2019 | $10.38 | $10.38 | $10.17 | $10.28 | 11 708 |
| May 06, 2019 | $10.35 | $10.62 | $10.30 | $10.39 | 17 830 |
| May 03, 2019 | $10.10 | $10.42 | $10.09 | $10.38 | 176 414 |
| May 02, 2019 | $9.88 | $10.07 | $9.88 | $10.06 | 17 538 |
| May 01, 2019 | $10.06 | $10.13 | $9.86 | $9.87 | 24 905 |
