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
2017-11-17 10.35 10.50 10.30 10.50 1,776
2017-11-16 10.40 10.50 10.40 10.45 2,538
2017-11-14 10.40 10.45 10.40 10.45 1,012
2017-11-13 10.45 10.45 10.45 10.45 1
2017-11-10 10.35 10.45 10.30 10.40 1,217
2017-11-09 10.30 10.45 10.30 10.45 2,600
2017-11-08 10.20 10.35 10.05 10.35 1,557
2017-11-07 10.70 10.75 10.45 10.45 430
2017-11-06 10.65 10.80 10.65 10.80 574
2017-11-03 10.40 10.55 10.40 10.55 383
2017-11-02 10.40 10.45 10.40 10.45 1,742
2017-11-01 10.55 10.55 10.45 10.45 300
2017-10-31 10.60 10.60 10.60 10.60 24
2017-10-30 11.00 11.00 10.45 10.45 1,358
2017-10-27 10.80 10.80 10.80 10.80 100
2017-10-26 10.65 10.75 10.65 10.65 504
2017-10-25 10.65 10.65 10.65 10.65 384
2017-10-24 10.80 10.80 10.65 10.75 540
2017-10-23 10.75 10.75 10.70 10.70 242
2017-10-20 10.95 10.95 10.90 10.95 785
2017-10-19 10.90 10.95 10.85 10.90 1,605
2017-10-18 10.70 10.95 10.70 10.95 302
2017-10-17 10.70 10.75 10.70 10.75 401
2017-10-16 10.75 10.75 10.70 10.75 290
2017-10-13 10.50 10.75 10.50 10.75 210
2017-10-11 10.90 10.90 10.85 10.90 1,729
2017-10-10 10.85 10.95 10.80 10.95 1,258
2017-10-09 10.85 10.85 10.75 10.75 520
2017-10-06 10.85 10.90 10.75 10.90 1,098
2017-10-05 10.85 10.95 10.80 10.95 548

» More Mbt Finl Stock Price History

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