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 |
| Mar 25, 2019 | $9.64 | $10.04 | $9.51 | $9.72 | 32 247 |
| Mar 22, 2019 | $10.13 | $10.14 | $9.62 | $9.65 | 97 847 |
| Mar 21, 2019 | $10.30 | $10.43 | $10.19 | $10.19 | 22 446 |
| Mar 20, 2019 | $10.93 | $10.93 | $10.29 | $10.33 | 116 007 |
| Mar 19, 2019 | $10.94 | $10.94 | $10.60 | $10.61 | 43 341 |
| Mar 18, 2019 | $11.02 | $11.05 | $10.91 | $11.00 | 68 084 |
| Mar 15, 2019 | $10.72 | $10.91 | $10.72 | $10.90 | 58 603 |
| Mar 14, 2019 | $10.72 | $10.87 | $10.72 | $10.75 | 175 723 |
| Mar 13, 2019 | $10.82 | $10.96 | $10.80 | $10.82 | 25 046 |
| Mar 12, 2019 | $10.92 | $10.92 | $10.78 | $10.85 | 35 601 |
| Mar 11, 2019 | $10.75 | $10.94 | $10.72 | $10.88 | 46 339 |
| Mar 08, 2019 | $10.65 | $10.74 | $10.64 | $10.70 | 22 775 |
| Mar 07, 2019 | $10.89 | $10.89 | $10.59 | $10.68 | 24 661 |
| Mar 06, 2019 | $11.19 | $11.25 | $10.88 | $10.93 | 105 741 |
| Mar 05, 2019 | $11.25 | $11.29 | $11.16 | $11.22 | 108 081 |
| Mar 04, 2019 | $11.28 | $11.37 | $11.13 | $11.30 | 70 909 |
| Mar 01, 2019 | $11.08 | $11.32 | $11.02 | $11.31 | 398 492 |
| Feb 28, 2019 | $11.03 | $11.13 | $11.00 | $11.07 | 62 642 |
| Feb 27, 2019 | $11.00 | $11.07 | $10.87 | $11.03 | 56 048 |
| Feb 26, 2019 | $11.15 | $11.17 | $10.95 | $10.95 | 43 091 |
| Feb 25, 2019 | $11.21 | $11.23 | $11.15 | $11.21 | 83 366 |
| Feb 22, 2019 | $11.21 | $11.23 | $11.10 | $11.12 | 36 421 |
| Feb 21, 2019 | $11.15 | $11.21 | $11.09 | $11.21 | 35 451 |
| Feb 20, 2019 | $11.19 | $11.25 | $11.13 | $11.19 | 44 288 |
| Feb 19, 2019 | $10.97 | $11.22 | $10.93 | $11.18 | 59 566 |
