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 |
| Dec 03, 2018 | $11.48 | $11.49 | $11.30 | $11.47 | 33 832 |
| Nov 30, 2018 | $11.31 | $11.45 | $11.31 | $11.42 | 30 346 |
| Nov 29, 2018 | $11.46 | $11.46 | $11.25 | $11.30 | 19 491 |
| Nov 28, 2018 | $11.16 | $11.49 | $11.05 | $11.47 | 58 558 |
| Nov 27, 2018 | $11.26 | $11.33 | $11.05 | $11.15 | 56 401 |
| Nov 26, 2018 | $11.21 | $11.45 | $11.16 | $11.25 | 37 736 |
| Nov 23, 2018 | $11.12 | $11.24 | $11.12 | $11.16 | 17 498 |
| Nov 21, 2018 | $11.08 | $11.30 | $11.00 | $11.17 | 69 253 |
| Nov 20, 2018 | $11.21 | $11.28 | $11.00 | $11.06 | 30 225 |
| Nov 19, 2018 | $11.45 | $11.45 | $11.19 | $11.25 | 69 815 |
| Nov 16, 2018 | $11.14 | $11.26 | $11.10 | $11.22 | 52 972 |
| Nov 15, 2018 | $11.00 | $11.22 | $10.87 | $11.22 | 37 740 |
| Nov 14, 2018 | $11.23 | $11.29 | $10.91 | $11.00 | 37 454 |
| Nov 13, 2018 | $11.24 | $11.45 | $11.19 | $11.20 | 36 601 |
| Nov 12, 2018 | $11.28 | $11.42 | $11.21 | $11.21 | 35 558 |
| Nov 09, 2018 | $11.54 | $11.54 | $11.20 | $11.28 | 33 002 |
| Nov 08, 2018 | $11.46 | $11.53 | $11.39 | $11.46 | 32 265 |
| Nov 07, 2018 | $11.38 | $11.45 | $11.15 | $11.42 | 35 277 |
| Nov 06, 2018 | $11.24 | $11.46 | $11.20 | $11.43 | 45 576 |
| Nov 05, 2018 | $11.24 | $11.46 | $11.11 | $11.23 | 97 345 |
| Nov 02, 2018 | $11.42 | $11.54 | $11.30 | $11.39 | 41 593 |
| Nov 01, 2018 | $11.41 | $11.52 | $11.32 | $11.40 | 44 131 |
| Oct 31, 2018 | $11.51 | $11.64 | $11.39 | $11.41 | 113 041 |
| Oct 30, 2018 | $11.62 | $11.70 | $11.25 | $11.52 | 128 219 |
| Oct 29, 2018 | $11.52 | $11.75 | $11.46 | $11.56 | 66 314 |
