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 (%)
Jun 28, 2019 9.989 10.25 9.495 9.910 2,156,348 +0.00(+0.00%)
Jun 27, 2019 9.851 9.999 9.851 9.910 101,712 +0.12(+1.21%)
Jun 26, 2019 9.831 9.969 9.762 9.791 121,403 -0.05(-0.50%)
Jun 25, 2019 9.742 9.940 9.633 9.841 204,762 +0.08(+0.81%)
Jun 24, 2019 9.544 9.861 9.544 9.762 244,194 +0.27(+2.81%)
Jun 21, 2019 9.742 9.940 9.346 9.495 519,396 -0.35(-3.52%)
Jun 20, 2019 9.782 9.910 9.495 9.841 158,256 +0.07(+0.71%)
Jun 19, 2019 9.960 10.05 9.762 9.772 144,679 -0.12(-1.20%)
Jun 18, 2019 9.742 9.940 9.643 9.890 89,376 +0.22(+2.25%)
Jun 17, 2019 9.633 9.772 9.633 9.673 129,497 -0.06(-0.61%)
Jun 14, 2019 9.732 9.762 9.604 9.732 123,251 +0.00(+0.00%)
Jun 13, 2019 9.742 9.890 9.663 9.732 107,025 +0.04(+0.41%)
Jun 12, 2019 9.732 9.762 9.564 9.693 112,937 +0.00(+0.00%)
Jun 11, 2019 9.772 9.831 9.554 9.693 122,682 +0.01(+0.10%)
Jun 10, 2019 9.584 9.801 9.584 9.683 147,087 +0.20(+2.09%)
Jun 07, 2019 9.514 9.544 9.416 9.485 63,900 -0.04(-0.42%)
Jun 06, 2019 9.574 9.574 9.435 9.524 38,332 -0.06(-0.62%)
Jun 05, 2019 9.465 9.584 9.356 9.584 53,044 +0.08(+0.83%)
Jun 04, 2019 9.386 9.534 9.277 9.505 50,124 +0.32(+3.44%)
Jun 03, 2019 9.040 9.257 9.040 9.188 42,723 +0.15(+1.64%)
May 31, 2019 8.990 9.119 8.980 9.040 121,027 -0.11(-1.19%)
May 30, 2019 9.376 9.376 9.084 9.149 42,758 -0.17(-1.80%)
May 29, 2019 9.178 9.317 9.149 9.317 128,385 +0.12(+1.29%)
May 28, 2019 9.336 9.366 9.188 9.198 26,347 -0.15(-1.59%)
May 24, 2019 9.317 9.445 9.277 9.346 17,087 +0.06(+0.64%)
May 23, 2019 9.435 9.435 9.208 9.287 11,511 -0.24(-2.49%)
May 22, 2019 9.693 9.693 9.455 9.524 18,410 -0.20(-2.03%)
May 21, 2019 9.653 9.772 9.643 9.722 48,321 +0.08(+0.82%)
May 20, 2019 9.534 9.732 9.534 9.643 25,924 +0.05(+0.52%)
May 17, 2019 9.742 9.791 9.584 9.594 20,828 -0.15(-1.52%)
May 16, 2019 9.712 9.821 9.712 9.742 13,727 +0.11(+1.13%)
May 15, 2019 9.722 9.722 9.524 9.633 26,975 -0.18(-1.81%)
May 14, 2019 9.604 9.890 9.524 9.811 24,486 +0.23(+2.37%)
May 13, 2019 9.960 9.960 9.544 9.584 24,162 -0.52(-5.19%)
May 10, 2019 10.03 10.11 9.910 10.11 86,751 +0.05(+0.49%)
May 09, 2019 9.989 10.08 9.890 10.06 32,076 +0.00(+0.00%)
May 08, 2019 10.09 10.17 10.03 10.06 25,971 -0.01(-0.10%)
May 07, 2019 10.17 10.17 9.961 10.07 11,954 -0.11(-1.06%)
May 06, 2019 10.14 10.40 10.09 10.18 18,204 +0.01(+0.10%)
May 03, 2019 9.892 10.21 9.882 10.17 180,108 +0.31(+3.18%)
May 02, 2019 9.677 9.863 9.677 9.853 17,906 +0.19(+1.92%)
May 01, 2019 9.853 9.921 9.657 9.667 25,428 -0.17(-1.69%)
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%)
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.