MBT FINL Historical Stock Price

Below is the stock price history for Mbt Finl MBTF. Data is recorded each day for the historical open, high, low, close and volume. The Mbt Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mbt Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-18 10.70 10.70 10.70 10.70 6
2018-04-17 10.75 10.75 10.65 10.70 1,193
2018-04-16 10.65 10.80 10.65 10.775 503
2018-04-13 10.75 10.75 10.60 10.60 2,081
2018-04-12 10.80 10.85 10.75 10.75 2,829
2018-04-11 10.75 10.80 10.60 10.80 2,100
2018-04-10 10.55 10.70 10.45 10.70 1,815
2018-04-09 10.80 10.80 10.60 10.65 1,553
2018-04-06 10.825 10.825 10.50 10.65 6,480
2018-04-05 10.45 10.85 10.45 10.75 7,713
2018-04-03 10.45 10.50 10.35 10.50 2,629
2018-04-02 10.45 10.70 10.20 10.30 4,452
2018-03-29 10.45 10.65 10.40 10.65 1,460
2018-03-28 10.10 10.55 10.05 10.55 14,679
2018-03-27 10.25 10.25 10.05 10.05 1,301
2018-03-26 10.20 10.35 10.20 10.25 808
2018-03-23 10.40 10.50 10.25 10.25 1,642
2018-03-22 10.50 10.60 10.40 10.40 621
2018-03-21 10.50 10.65 10.475 10.65 1,476
2018-03-20 10.65 10.70 10.50 10.50 1,442
2018-03-19 10.45 10.70 10.45 10.65 1,967
2018-03-16 10.30 10.50 10.25 10.45 4,912
2018-03-15 10.25 10.30 10.25 10.25 3,230
2018-03-14 10.30 10.30 10.20 10.20 1,901
2018-03-13 10.25 10.30 10.20 10.20 806
2018-03-12 10.20 10.25 10.20 10.25 2,041
2018-03-09 10.30 10.35 10.20 10.20 3,012
2018-03-08 10.40 10.40 10.20 10.30 3,517
2018-03-07 10.30 10.30 10.25 10.30 1,918
2018-03-06 10.30 10.30 10.15 10.25 1,269

» More Mbt Finl Stock Price History

To see other companies like Mbt Finl (MBTF), view our stock market today for news, and other data.