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 24, 2011 1.177 1.199 1.169 1.198 3,240 -0.01(-0.71%)
May 23, 2011 1.207 1.207 1.169 1.206 8,344 +0.02(+1.90%)
May 20, 2011 1.207 1.207 1.184 1.184 530 -0.02(-1.69%)
May 19, 2011 1.154 1.229 1.139 1.204 19,891 -0.00(-0.19%)
May 18, 2011 1.176 1.259 1.176 1.207 15,244 +0.04(+3.23%)
May 17, 2011 1.124 1.169 1.094 1.169 35,713 +0.04(+3.33%)
May 16, 2011 1.116 1.142 1.116 1.131 8,207 +0.02(+1.35%)
May 13, 2011 1.109 1.116 1.056 1.116 55,967 +0.00(+0.00%)
May 12, 2011 1.154 1.154 1.116 1.116 9,181 -0.02(-1.99%)
May 11, 2011 1.181 1.181 1.131 1.139 6,489 -0.05(-3.82%)
May 10, 2011 1.214 1.244 1.176 1.184 11,077 -0.03(-2.48%)
May 09, 2011 1.071 1.274 1.071 1.214 33,085 -0.06(-4.73%)
May 06, 2011 1.176 1.282 1.086 1.274 34,636 +0.11(+9.03%)
May 05, 2011 1.191 1.282 1.139 1.169 32,870 -0.01(-0.64%)
May 04, 2011 1.116 1.184 1.056 1.176 26,143 +0.10(+9.08%)
May 03, 2011 1.139 1.139 1.078 1.078 9,722 -0.06(-5.27%)
May 02, 2011 1.138 1.161 1.063 1.138 5,765 +0.04(+4.11%)
Apr 29, 2011 1.056 1.101 1.056 1.093 3,116 +0.03(+2.83%)
Apr 28, 2011 1.109 1.124 1.018 1.063 38,507 -0.07(-5.99%)
Apr 27, 2011 1.090 1.131 1.081 1.131 10,853 +0.06(+5.63%)
Apr 26, 2011 1.061 1.086 1.056 1.071 5,902 -0.04(-3.40%)
Apr 25, 2011 1.056 1.131 1.018 1.109 32,146 +0.04(+3.52%)
Apr 21, 2011 1.117 1.124 1.071 1.071 30,831 -0.09(-7.79%)
Apr 20, 2011 1.184 1.184 1.093 1.161 52,789 -0.12(-9.41%)
Apr 19, 2011 1.033 1.320 1.033 1.282 108,301 +0.23(+21.43%)
Apr 18, 2011 1.048 1.063 1.048 1.056 2,121 +0.00(+0.00%)
Apr 15, 2011 1.056 1.056 1.056 1.056 1,624 +0.02(+1.45%)
Apr 14, 2011 1.088 1.088 1.041 1.041 34,127 -0.00(-0.07%)
Apr 13, 2011 1.081 1.081 1.041 1.041 4,244 -0.01(-1.36%)
Apr 12, 2011 1.078 1.078 1.041 1.056 22,277 -0.01(-1.21%)
Apr 11, 2011 1.078 1.078 1.063 1.069 6,156 -0.00(-0.20%)
Apr 08, 2011 1.063 1.086 1.056 1.071 53,108 +0.01(+0.70%)
Apr 07, 2011 1.071 1.093 1.063 1.063 18,484 -0.01(-0.69%)
Apr 06, 2011 1.071 1.071 1.056 1.071 13,426 +0.02(+2.15%)
Apr 05, 2011 1.048 1.086 1.048 1.048 9,332 +0.00(+0.36%)
Apr 04, 2011 1.078 1.093 1.041 1.044 23,322 -0.07(-6.42%)
Apr 01, 2011 1.131 1.131 1.109 1.116 5,702 -0.03(-2.63%)
Mar 31, 2011 1.133 1.146 1.124 1.146 35,029 -0.01(-0.65%)
Mar 30, 2011 1.154 1.154 1.101 1.154 27,285 +0.02(+2.00%)
Mar 29, 2011 1.124 1.131 1.116 1.131 4,350 +0.00(+0.00%)
Mar 28, 2011 1.146 1.146 1.116 1.131 45,724 +0.00(+0.20%)
Mar 25, 2011 1.184 1.184 1.101 1.129 40,776 -0.07(-5.49%)
Mar 24, 2011 1.222 1.222 1.146 1.195 15,087 -0.03(-2.22%)
Mar 23, 2011 1.223 1.244 1.222 1.222 7,551 -0.02(-1.81%)
Mar 22, 2011 1.244 1.282 1.207 1.244 13,023 +0.02(+1.22%)
Mar 21, 2011 1.244 1.252 1.154 1.229 62,436 +0.07(+5.84%)
Mar 18, 2011 1.259 1.259 1.161 1.161 38,489 -0.09(-7.23%)
Mar 17, 2011 1.246 1.274 1.246 1.252 1,389 +0.02(+1.83%)
Mar 16, 2011 1.320 1.320 1.214 1.229 54,270 -0.08(-5.78%)
Mar 15, 2011 1.305 1.305 1.305 1.305 265 -0.04(-2.80%)
Mar 14, 2011 1.335 1.357 1.312 1.342 10,589 +0.01(+0.57%)
Mar 11, 2011 1.290 1.342 1.282 1.335 3,447 +0.02(+1.72%)
Mar 10, 2011 1.350 1.410 1.312 1.312 9,611 -0.02(-1.14%)
Mar 09, 2011 1.395 1.395 1.327 1.327 8,461 -0.05(-3.29%)
Mar 08, 2011 1.357 1.373 1.350 1.372 32,828 +0.04(+2.81%)
Mar 07, 2011 1.361 1.361 1.335 1.335 3,709 +0.00(+0.01%)
Mar 04, 2011 1.350 1.372 1.320 1.335 32,561 -0.01(-0.56%)
Mar 03, 2011 1.320 1.388 1.320 1.342 16,333 +0.01(+0.57%)
Mar 02, 2011 1.388 1.388 1.327 1.335 3,348 -0.06(-4.32%)
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.