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 (%)
May 29, 2009 1.923 1.923 1.697 1.697 10,588 -0.16(-8.54%)
May 28, 2009 1.900 1.900 1.855 1.855 4,084 -0.03(-1.60%)
May 27, 2009 1.915 1.915 1.848 1.885 6,983 -0.10(-4.94%)
May 26, 2009 2.058 2.059 1.855 1.983 4,955 +0.03(+1.54%)
May 22, 2009 1.961 1.961 1.953 1.953 2,055 +0.05(+2.37%)
May 21, 2009 1.991 1.991 1.885 1.908 4,508 -0.07(-3.44%)
May 20, 2009 1.840 2.063 1.840 1.976 9,236 +0.17(+9.17%)
May 19, 2009 2.202 2.247 1.810 1.810 9,476 -0.11(-5.51%)
May 15, 2009 2.051 1.915 1.915 1.915 18,432 -0.15(-7.30%)
May 14, 2009 1.934 2.255 1.799 2.066 13,714 +0.14(+7.45%)
May 13, 2009 2.049 2.051 1.923 1.923 3,498 -0.11(-5.56%)
May 12, 2009 2.127 2.127 2.030 2.036 2,096 -0.03(-1.46%)
May 11, 2009 2.240 2.240 1.953 2.066 9,282 -0.17(-7.75%)
May 08, 2009 2.262 2.300 2.149 2.240 23,013 +0.10(+4.84%)
May 07, 2009 1.961 2.149 1.961 2.136 16,559 +0.21(+10.79%)
May 06, 2009 1.787 1.938 1.787 1.928 7,768 +0.19(+11.17%)
May 05, 2009 1.734 1.734 1.734 1.734 663 +0.00(+0.00%)
May 04, 2009 1.734 1.735 1.734 1.734 2,055 -0.05(-2.54%)
May 01, 2009 1.825 1.863 1.765 1.780 9,293 -0.12(-6.35%)
Apr 30, 2009 1.848 1.900 1.802 1.900 14,710 +0.05(+2.86%)
Apr 28, 2009 1.855 1.848 1.848 1.848 9,415 -0.04(-2.00%)
Apr 27, 2009 1.900 1.908 1.878 1.885 9,978 -0.01(-0.64%)
Apr 24, 2009 1.915 1.915 1.848 1.897 4,906 +0.03(+1.45%)
Apr 23, 2009 1.915 1.915 1.870 1.870 4,173 -0.05(-2.75%)
Apr 22, 2009 1.961 2.074 1.817 1.923 32,488 -0.03(-1.54%)
Apr 21, 2009 1.900 2.009 1.810 1.953 7,770 +0.05(+2.37%)
Apr 20, 2009 1.968 1.968 1.878 1.908 21,614 -0.19(-8.99%)
Apr 17, 2009 1.757 2.096 1.757 2.096 30,931 +0.26(+14.40%)
Apr 16, 2009 1.961 1.968 1.832 1.832 4,211 -0.11(-5.81%)
Apr 15, 2009 1.938 1.976 1.915 1.946 18,176 -0.05(-2.64%)
Apr 14, 2009 2.081 2.089 1.938 1.998 44,451 +0.17(+9.05%)
Apr 13, 2009 1.893 1.991 1.832 1.832 49,395 +0.02(+0.83%)
Apr 09, 2009 1.915 1.923 1.817 1.817 17,681 +0.12(+7.11%)
Apr 08, 2009 1.576 1.765 1.561 1.697 17,204 +0.17(+10.84%)
Apr 07, 2009 1.433 1.561 1.433 1.531 21,787 +0.02(+1.53%)
Apr 06, 2009 1.501 1.516 1.493 1.508 5,695 +0.03(+2.01%)
Apr 03, 2009 1.463 1.531 1.463 1.478 6,497 +0.02(+1.55%)
Apr 02, 2009 1.486 1.538 1.444 1.455 9,348 -0.02(-1.03%)
Apr 01, 2009 1.410 1.471 1.380 1.471 2,254 +0.08(+5.41%)
Mar 31, 2009 1.395 1.395 1.372 1.395 24,595 +0.02(+1.65%)
Mar 30, 2009 1.455 1.455 1.357 1.372 18,827 -0.17(-10.78%)
Mar 26, 2009 1.297 1.538 1.267 1.538 19,043 +0.24(+18.60%)
Mar 25, 2009 1.267 1.342 1.252 1.297 15,223 +0.06(+4.88%)
Mar 24, 2009 1.244 1.274 1.229 1.237 20,341 -0.03(-2.50%)
Mar 23, 2009 1.259 1.282 1.207 1.268 13,528 +0.14(+12.13%)
Mar 20, 2009 1.282 1.282 1.131 1.131 18,029 -0.13(-10.18%)
Mar 19, 2009 1.342 1.508 1.229 1.259 31,895 -0.05(-3.47%)
Mar 18, 2009 1.222 1.305 1.207 1.305 11,271 +0.12(+10.19%)
Mar 17, 2009 1.320 1.320 1.184 1.184 5,039 -0.15(-11.29%)
Mar 16, 2009 1.350 1.356 1.282 1.335 13,883 +0.09(+7.27%)
Mar 13, 2009 1.176 1.252 1.176 1.244 26,256 +0.11(+10.00%)
Mar 12, 2009 1.199 1.199 1.131 1.131 27,962 -0.07(-5.66%)
Mar 11, 2009 1.086 1.204 1.086 1.199 26,391 +0.13(+11.97%)
Mar 10, 2009 1.124 1.320 1.041 1.071 58,414 -0.02(-1.39%)
Mar 09, 2009 1.003 1.086 0.9954 1.086 14,166 +0.03(+2.86%)
Mar 06, 2009 1.146 1.146 1.056 1.056 8,420 -0.10(-8.50%)
Mar 05, 2009 1.206 1.206 1.093 1.154 8,346 -0.07(-5.56%)
Mar 04, 2009 1.222 1.237 1.207 1.222 39,649 -0.11(-7.95%)
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.