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 31, 2012 1.953 2.044 1.953 2.013 7,075 +0.12(+6.37%)
May 30, 2012 2.051 2.051 1.893 1.893 6,255 -0.14(-7.04%)
May 29, 2012 2.089 2.111 2.036 2.036 9,773 -0.02(-1.10%)
May 25, 2012 2.036 2.081 2.036 2.059 14,324 +0.01(+0.37%)
May 24, 2012 1.848 2.073 1.848 2.051 19,765 +0.18(+9.68%)
May 23, 2012 1.885 1.923 1.802 1.870 87,190 -0.08(-3.88%)
May 22, 2012 2.081 2.106 1.946 1.946 48,731 -0.14(-6.52%)
May 21, 2012 2.112 2.112 2.044 2.081 4,604 +0.00(+0.07%)
May 18, 2012 2.059 2.134 2.036 2.080 8,404 +0.01(+0.66%)
May 17, 2012 2.134 2.134 2.059 2.066 28,320 -0.07(-3.18%)
May 16, 2012 2.194 2.202 2.081 2.134 16,677 -0.07(-3.08%)
May 15, 2012 2.202 2.225 2.074 2.202 33,684 +0.04(+1.74%)
May 14, 2012 2.119 2.172 2.074 2.164 25,618 -0.04(-1.71%)
May 11, 2012 2.194 2.202 2.187 2.202 9,811 +0.00(+0.00%)
May 10, 2012 2.210 2.225 2.096 2.202 16,378 +0.00(+0.00%)
May 09, 2012 2.149 2.202 2.096 2.202 25,912 -0.02(-1.02%)
May 08, 2012 2.240 2.247 2.104 2.225 32,740 -0.01(-0.34%)
May 07, 2012 2.247 2.300 2.225 2.232 15,572 -0.01(-0.34%)
May 04, 2012 2.210 2.308 2.210 2.240 11,201 -0.06(-2.62%)
May 03, 2012 2.345 2.345 2.240 2.300 24,199 +0.03(+1.33%)
May 02, 2012 2.262 2.323 2.202 2.270 12,064 +0.08(+3.44%)
May 01, 2012 2.330 2.375 2.194 2.194 25,079 -0.10(-4.28%)
Apr 30, 2012 2.285 2.790 2.202 2.292 171,378 +0.11(+4.83%)
Apr 27, 2012 1.848 2.375 1.757 2.187 280,508 +0.34(+18.37%)
Apr 26, 2012 1.848 1.863 1.734 1.848 53,554 +0.04(+2.08%)
Apr 25, 2012 1.817 1.848 1.802 1.810 10,210 +0.05(+3.00%)
Apr 24, 2012 1.734 1.863 1.734 1.757 37,243 +0.02(+1.30%)
Apr 23, 2012 1.765 1.765 1.667 1.734 23,609 -0.05(-2.95%)
Apr 20, 2012 1.636 1.863 1.372 1.787 188,839 +0.10(+5.80%)
Apr 19, 2012 1.591 1.689 1.553 1.689 12,482 +0.04(+2.70%)
Apr 18, 2012 1.614 1.645 1.546 1.645 14,850 +0.02(+0.98%)
Apr 17, 2012 1.516 1.727 1.508 1.629 15,833 +0.10(+6.40%)
Apr 16, 2012 1.508 1.584 1.508 1.531 9,891 -0.05(-3.33%)
Apr 13, 2012 1.606 1.636 1.455 1.584 25,992 -0.02(-0.94%)
Apr 12, 2012 1.569 1.599 1.546 1.599 18,830 +0.05(+3.41%)
Apr 11, 2012 1.538 1.576 1.463 1.546 10,353 -0.02(-1.44%)
Apr 10, 2012 1.605 1.605 1.455 1.569 37,721 -0.02(-1.43%)
Apr 09, 2012 1.697 1.712 1.591 1.591 11,190 -0.08(-4.95%)
Apr 05, 2012 1.734 1.810 1.667 1.674 28,229 -0.07(-3.90%)
Apr 04, 2012 1.734 1.832 1.719 1.742 56,649 +0.05(+2.67%)
Apr 03, 2012 1.765 1.855 1.697 1.697 45,761 -0.05(-3.02%)
Apr 02, 2012 1.825 1.855 1.750 1.750 51,552 +0.00(+0.00%)
Mar 30, 2012 1.599 1.885 1.599 1.750 47,633 +0.10(+5.94%)
Mar 29, 2012 1.584 1.734 1.576 1.651 30,852 +0.07(+4.29%)
Mar 28, 2012 1.644 1.682 1.553 1.584 60,328 -0.06(-3.67%)
Mar 27, 2012 1.591 1.644 1.576 1.644 66,549 +0.02(+1.40%)
Mar 26, 2012 1.614 1.629 1.531 1.621 6,895 +0.01(+0.47%)
Mar 23, 2012 1.621 1.636 1.591 1.614 8,935 -0.01(-0.47%)
Mar 22, 2012 1.531 1.636 1.531 1.621 25,093 +0.00(+0.00%)
Mar 21, 2012 1.508 1.629 1.508 1.621 30,366 +0.00(+0.00%)
Mar 20, 2012 1.584 1.621 1.516 1.621 16,403 +0.00(+0.00%)
Mar 19, 2012 1.621 1.621 1.621 1.621 1,591 +0.00(+0.00%)
Mar 16, 2012 1.586 1.621 1.576 1.621 2,347 +0.03(+1.90%)
Mar 15, 2012 1.584 1.621 1.584 1.591 1,193 -0.03(-1.86%)
Mar 14, 2012 1.629 1.636 1.576 1.621 48,234 +0.00(+0.00%)
Mar 13, 2012 1.591 1.629 1.554 1.621 12,921 +0.00(+0.00%)
Mar 12, 2012 1.606 1.621 1.587 1.621 10,985 +0.01(+0.47%)
Mar 09, 2012 1.606 1.621 1.545 1.614 56,157 -0.01(-0.47%)
Mar 08, 2012 1.621 1.621 1.523 1.621 13,592 +0.00(+0.00%)
Mar 07, 2012 1.546 1.621 1.546 1.621 22,887 +0.07(+4.37%)
Mar 06, 2012 1.606 1.644 1.395 1.553 108,757 -0.08(-5.07%)
Mar 05, 2012 1.644 1.644 1.621 1.636 5,529 +0.00(+0.00%)
Mar 02, 2012 1.636 1.636 1.599 1.636 11,881 +0.00(+0.09%)
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.