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, 2017 9.032 9.032 8.813 8.901 21,079 -0.13(-1.46%)
May 30, 2017 9.032 9.076 9.032 9.032 24,470 +0.00(+0.00%)
May 26, 2017 9.032 9.098 8.945 9.032 20,704 +0.00(+0.00%)
May 25, 2017 9.032 9.076 8.989 9.032 14,679 +0.00(+0.00%)
May 24, 2017 9.076 9.076 8.945 9.032 29,265 -0.04(-0.48%)
May 23, 2017 9.076 9.098 8.945 9.076 26,561 +0.00(+0.00%)
May 22, 2017 9.032 9.076 9.032 9.076 18,002 +0.04(+0.49%)
May 19, 2017 9.164 9.199 9.032 9.032 54,768 -0.09(-0.96%)
May 18, 2017 9.296 9.296 9.120 9.120 43,715 -0.13(-1.42%)
May 17, 2017 9.383 9.383 9.164 9.252 62,134 -0.22(-2.31%)
May 16, 2017 9.467 9.559 9.383 9.471 35,881 +0.00(+0.00%)
May 15, 2017 9.427 9.515 9.383 9.471 19,021 +0.04(+0.47%)
May 12, 2017 9.427 9.471 9.296 9.427 26,199 -0.04(-0.46%)
May 11, 2017 9.602 9.607 9.427 9.471 37,431 -0.18(-1.82%)
May 10, 2017 9.822 9.822 9.624 9.646 30,052 -0.18(-1.79%)
May 09, 2017 9.866 9.953 9.734 9.822 23,100 -0.04(-0.44%)
May 08, 2017 9.778 9.866 9.778 9.866 26,763 +0.09(+0.89%)
May 05, 2017 9.997 9.997 9.778 9.778 17,004 -0.17(-1.75%)
May 04, 2017 9.866 9.997 9.822 9.953 18,569 +0.17(+1.79%)
May 03, 2017 9.778 9.953 9.735 9.778 26,935 -0.04(-0.44%)
May 02, 2017 9.618 9.866 9.618 9.822 30,920 +0.22(+2.27%)
May 01, 2017 9.778 9.822 9.560 9.604 120,833 -0.17(-1.79%)
Apr 28, 2017 10.17 10.17 9.735 9.778 81,165 -0.26(-2.61%)
Apr 27, 2017 10.43 10.51 9.953 10.04 80,488 -0.35(-3.36%)
Apr 26, 2017 10.35 10.56 10.35 10.39 75,366 +0.04(+0.42%)
Apr 25, 2017 10.43 10.56 10.26 10.35 80,557 +0.00(+0.00%)
Apr 24, 2017 10.17 10.43 10.17 10.35 72,974 +0.31(+3.04%)
Apr 21, 2017 9.953 10.13 9.953 10.04 51,849 +0.09(+0.88%)
Apr 20, 2017 10.08 10.08 9.822 9.953 34,049 -0.09(-0.87%)
Apr 19, 2017 9.997 10.13 9.909 10.04 49,133 +0.13(+1.32%)
Apr 18, 2017 10.04 10.04 9.866 9.909 32,464 +0.00(+0.00%)
Apr 17, 2017 9.778 9.953 9.691 9.909 36,588 +0.22(+2.25%)
Apr 13, 2017 9.866 9.866 9.647 9.691 28,823 -0.17(-1.77%)
Apr 12, 2017 9.866 10.06 9.778 9.866 27,669 -0.04(-0.44%)
Apr 11, 2017 9.866 9.909 9.735 9.909 22,339 +0.04(+0.44%)
Apr 10, 2017 10.04 10.04 9.822 9.866 35,358 -0.17(-1.74%)
Apr 07, 2017 9.778 10.08 9.778 10.04 30,518 +0.22(+2.22%)
Apr 06, 2017 9.735 9.909 9.604 9.822 31,181 +0.13(+1.35%)
Apr 05, 2017 9.997 10.30 9.691 9.691 78,055 -0.26(-2.63%)
Apr 04, 2017 9.909 9.997 9.866 9.953 39,838 +0.04(+0.44%)
Apr 03, 2017 9.953 9.997 9.778 9.909 28,339 +0.00(+0.00%)
Mar 31, 2017 9.822 9.997 9.691 9.909 67,617 +0.09(+0.89%)
Mar 30, 2017 9.516 9.866 9.516 9.822 49,827 +0.26(+2.74%)
Mar 29, 2017 9.516 9.647 9.429 9.560 41,409 +0.04(+0.46%)
Mar 28, 2017 9.342 9.560 9.254 9.516 22,127 +0.17(+1.87%)
Mar 27, 2017 9.385 9.473 9.211 9.342 26,646 -0.13(-1.38%)
Mar 24, 2017 9.516 9.604 9.429 9.473 14,103 -0.04(-0.46%)
Mar 23, 2017 9.385 9.647 9.385 9.516 30,441 +0.13(+1.40%)
Mar 22, 2017 9.211 9.429 9.211 9.385 58,269 +0.17(+1.90%)
Mar 21, 2017 9.604 9.647 9.167 9.211 166,961 -0.35(-3.65%)
Mar 20, 2017 9.473 9.735 9.429 9.560 186,378 +0.04(+0.46%)
Mar 17, 2017 9.342 9.604 9.342 9.516 192,736 +0.09(+0.93%)
Mar 16, 2017 9.429 9.735 9.385 9.429 140,908 +0.04(+0.47%)
Mar 15, 2017 9.516 9.516 9.385 9.385 27,648 -0.04(-0.46%)
Mar 14, 2017 9.429 9.516 9.298 9.429 25,455 +0.00(+0.00%)
Mar 13, 2017 9.254 9.516 9.211 9.429 19,028 +0.13(+1.41%)
Mar 10, 2017 9.604 9.604 9.254 9.298 43,121 -0.22(-2.29%)
Mar 09, 2017 9.516 9.582 9.473 9.516 24,541 +0.04(+0.46%)
Mar 08, 2017 9.516 9.716 9.451 9.473 93,807 -0.04(-0.46%)
Mar 07, 2017 9.473 9.560 9.385 9.516 30,299 +0.04(+0.46%)
Mar 06, 2017 9.429 9.516 9.259 9.473 60,448 +0.00(+0.00%)
Mar 03, 2017 9.473 9.560 9.429 9.473 27,620 +0.00(+0.00%)
Mar 02, 2017 9.516 9.516 9.254 9.473 54,084 +0.04(+0.46%)
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.