Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mbt Financial Corp (NQ: MBTF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 10.10 10.10 9.833 9.833 30,758 -0.29(-2.90%)
Apr 29, 2019 9.941 10.18 9.941 10.13 98,345 +0.19(+1.87%)
Apr 26, 2019 9.902 9.961 9.706 9.941 56,054 +0.00(+0.00%)
Apr 25, 2019 10.05 10.12 9.872 9.941 25,825 -0.38(-3.70%)
Apr 24, 2019 10.22 10.35 10.22 10.32 49,627 +0.06(+0.57%)
Apr 23, 2019 10.09 10.33 10.07 10.26 56,674 +0.15(+1.45%)
Apr 22, 2019 10.32 10.34 10.03 10.12 14,781 -0.20(-1.90%)
Apr 18, 2019 10.51 10.51 10.26 10.31 44,924 -0.19(-1.77%)
Apr 17, 2019 10.17 10.57 10.17 10.50 100,783 +0.02(+0.19%)
Apr 16, 2019 10.25 10.48 10.22 10.48 49,474 +0.20(+1.90%)
Apr 15, 2019 10.56 10.56 10.23 10.28 26,111 -0.28(-2.69%)
Apr 12, 2019 10.43 10.58 10.32 10.57 42,270 +0.21(+1.99%)
Apr 11, 2019 10.42 10.48 10.34 10.36 31,310 -0.04(-0.38%)
Apr 10, 2019 10.22 10.40 10.17 10.40 37,375 +0.11(+1.05%)
Apr 09, 2019 10.28 10.44 10.28 10.29 33,477 -0.11(-1.04%)
Apr 08, 2019 10.34 10.44 9.951 10.40 46,348 +0.08(+0.76%)
Apr 05, 2019 10.23 10.35 10.23 10.32 65,141 +0.14(+1.35%)
Apr 04, 2019 10.10 10.30 10.10 10.19 42,964 +0.07(+0.68%)
Apr 03, 2019 10.13 10.22 10.01 10.12 64,780 +0.08(+0.78%)
Apr 02, 2019 10.10 10.13 9.990 10.04 55,595 -0.06(-0.58%)
Apr 01, 2019 9.892 10.14 9.892 10.10 36,450 +0.28(+2.89%)
Mar 29, 2019 9.961 10.06 9.775 9.814 57,075 -0.14(-1.38%)
Mar 28, 2019 9.833 9.970 9.814 9.951 15,502 +0.15(+1.50%)
Mar 27, 2019 9.784 9.863 9.647 9.804 40,901 +0.03(+0.30%)
Mar 26, 2019 9.608 9.784 9.588 9.775 28,366 +0.25(+2.67%)
Mar 25, 2019 9.442 9.833 9.309 9.520 32,924 +0.07(+0.73%)
Mar 22, 2019 9.921 9.931 9.422 9.451 99,855 -0.53(-5.30%)
Mar 21, 2019 10.09 10.22 9.980 9.980 22,917 -0.14(-1.36%)
Mar 20, 2019 10.71 10.71 10.08 10.12 118,445 -0.27(-2.64%)
Mar 19, 2019 10.71 10.71 10.38 10.39 44,252 -0.38(-3.54%)
Mar 18, 2019 10.79 10.82 10.69 10.77 69,515 +0.10(+0.92%)
Mar 15, 2019 10.50 10.69 10.50 10.68 59,831 +0.15(+1.40%)
Mar 14, 2019 10.50 10.65 10.50 10.53 179,416 -0.07(-0.65%)
Mar 13, 2019 10.60 10.73 10.58 10.60 25,572 -0.03(-0.28%)
Mar 12, 2019 10.70 10.70 10.56 10.63 36,349 -0.03(-0.28%)
Mar 11, 2019 10.53 10.71 10.50 10.66 47,313 +0.18(+1.68%)
Mar 08, 2019 10.43 10.52 10.42 10.48 23,177 +0.02(+0.19%)
Mar 07, 2019 10.67 10.67 10.37 10.46 25,179 -0.24(-2.29%)
Mar 06, 2019 10.96 11.02 10.66 10.71 107,962 -0.28(-2.58%)
Mar 05, 2019 11.02 11.06 10.93 10.99 110,352 -0.08(-0.71%)
Mar 04, 2019 11.05 11.14 10.90 11.07 69,529 -0.01(-0.09%)
Mar 01, 2019 10.85 11.09 10.79 11.08 406,774 +0.23(+2.17%)
Feb 28, 2019 10.80 10.90 10.77 10.84 63,958 +0.04(+0.36%)
Feb 27, 2019 10.77 10.84 10.65 10.80 57,226 +0.08(+0.73%)
Feb 26, 2019 10.92 10.94 10.72 10.72 43,996 -0.25(-2.32%)
Feb 25, 2019 10.98 11.00 10.92 10.98 85,118 +0.09(+0.81%)
Feb 22, 2019 10.98 11.00 10.87 10.89 37,165 -0.09(-0.80%)
Feb 21, 2019 10.92 10.98 10.86 10.98 36,196 +0.02(+0.18%)
Feb 20, 2019 10.96 11.02 10.90 10.96 45,218 +0.01(+0.09%)
Feb 19, 2019 10.74 10.99 10.70 10.95 60,818 +0.11(+0.99%)
Feb 15, 2019 10.58 10.85 10.50 10.84 38,798 +0.34(+3.26%)
Feb 14, 2019 10.64 10.64 10.43 10.50 27,545 -0.14(-1.29%)
Feb 13, 2019 10.52 10.64 10.49 10.64 46,518 +0.11(+1.02%)
Feb 12, 2019 10.36 10.54 10.30 10.53 58,935 +0.25(+2.48%)
Feb 11, 2019 10.25 10.28 10.13 10.27 41,854 +0.12(+1.16%)
Feb 08, 2019 10.18 10.21 10.05 10.16 24,402 +0.03(+0.29%)
Feb 07, 2019 10.03 10.17 10.03 10.13 19,083 +0.11(+1.07%)
Feb 06, 2019 9.941 10.04 9.892 10.02 11,296 +0.11(+1.09%)
Feb 05, 2019 9.970 10.03 9.786 9.912 31,362 -0.06(-0.58%)
Feb 04, 2019 9.727 9.999 9.727 9.970 16,973 +0.21(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.