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 30, 2003 13.57 13.57 12.06 13.08 58,479 -0.60(-4.35%)
May 29, 2003 13.77 13.88 13.35 13.68 55,031 -0.23(-1.63%)
May 28, 2003 13.69 13.91 13.61 13.91 35,273 +0.23(+1.71%)
May 27, 2003 13.57 13.91 13.57 13.67 6,630 -0.06(-0.44%)
May 23, 2003 13.81 13.84 13.57 13.73 1,989 +0.06(+0.44%)
May 22, 2003 13.64 13.67 13.57 13.67 4,110 +0.02(+0.17%)
May 21, 2003 13.57 13.67 13.46 13.65 7,293 -0.11(-0.77%)
May 20, 2003 13.99 13.99 13.76 13.76 5,834 -0.23(-1.67%)
May 19, 2003 14.10 14.10 13.81 13.99 11,536 +0.15(+1.09%)
May 16, 2003 14.14 14.14 13.84 13.84 19,891 -0.11(-0.81%)
May 15, 2003 13.91 13.95 13.78 13.95 36,466 +0.19(+1.37%)
May 14, 2003 13.80 13.88 13.62 13.76 20,951 -0.18(-1.30%)
May 13, 2003 14.18 14.18 13.80 13.94 11,404 -0.01(-0.05%)
May 12, 2003 13.61 13.95 13.61 13.95 33,416 +0.11(+0.82%)
May 09, 2003 13.57 13.85 13.50 13.84 27,714 -0.05(-0.33%)
May 08, 2003 13.91 13.93 13.23 13.88 21,349 +0.08(+0.60%)
May 07, 2003 13.50 13.95 13.50 13.80 17,769 +0.38(+2.87%)
May 06, 2003 13.35 13.53 13.23 13.42 9,945 +0.29(+2.24%)
May 05, 2003 12.97 13.35 12.82 13.12 25,327 -0.23(-1.69%)
May 02, 2003 13.65 13.87 13.27 13.35 12,862 -0.04(-0.28%)
May 01, 2003 13.39 13.57 13.12 13.39 25,593 +0.34(+2.60%)
Apr 30, 2003 13.01 13.08 12.90 13.05 33,416 -0.13(-1.00%)
Apr 29, 2003 13.48 13.72 12.97 13.18 94,018 -0.40(-2.92%)
Apr 28, 2003 12.30 13.57 12.30 13.57 106,483 +1.57(+13.07%)
Apr 25, 2003 10.07 12.36 10.07 12.01 334,434 +1.82(+17.93%)
Apr 24, 2003 10.03 10.36 10.03 10.18 7,160 +0.08(+0.75%)
Apr 23, 2003 10.03 10.11 10.03 10.11 12,067 -0.08(-0.74%)
Apr 22, 2003 10.18 10.22 10.18 10.18 3,580 +0.19(+1.89%)
Apr 21, 2003 10.22 10.22 9.992 9.992 9,680 -0.22(-2.14%)
Apr 17, 2003 10.22 10.22 10.18 10.21 1,723 +0.26(+2.58%)
Apr 16, 2003 9.954 9.954 9.954 9.954 1,856 -0.15(-1.49%)
Apr 15, 2003 10.22 10.22 9.954 10.11 20,156 -0.11(-1.11%)
Apr 14, 2003 10.18 10.22 10.18 10.22 1,060 +0.04(+0.37%)
Apr 11, 2003 10.03 10.18 9.954 10.18 4,508 +0.15(+1.50%)
Apr 10, 2003 10.22 10.22 10.03 10.03 1,193 -0.15(-1.48%)
Apr 09, 2003 10.03 10.18 9.954 10.18 6,365 +0.23(+2.27%)
Apr 08, 2003 9.954 9.954 9.954 9.954 2,917 +0.00(+0.00%)
Apr 07, 2003 10.03 10.03 9.954 9.954 2,254 +0.00(+0.00%)
Apr 04, 2003 9.954 9.954 9.954 9.954 3,580 -0.02(-0.23%)
Apr 03, 2003 9.954 9.977 9.954 9.977 928 +0.02(+0.23%)
Apr 02, 2003 10.18 10.18 9.954 9.954 2,386 +0.00(+0.00%)
Apr 01, 2003 9.954 10.18 9.954 9.954 5,834 +0.00(+0.00%)
Mar 31, 2003 9.954 9.954 9.954 9.954 1,723 -0.04(-0.38%)
Mar 28, 2003 9.992 9.992 9.992 9.992 0 +0.00(+0.00%)
Mar 27, 2003 9.954 9.992 9.954 9.992 11,669 +0.04(+0.38%)
Mar 26, 2003 9.954 9.954 9.954 9.954 2,652 +0.00(+0.00%)
Mar 25, 2003 9.992 9.992 9.954 9.954 928 -0.08(-0.75%)
Mar 24, 2003 10.03 10.03 10.03 10.03 0 +0.00(+0.00%)
Mar 21, 2003 9.992 10.03 9.992 10.03 1,856 +0.08(+0.76%)
Mar 20, 2003 9.954 9.954 9.954 9.954 1,856 +0.00(+0.00%)
Mar 19, 2003 9.992 9.992 9.954 9.954 1,591 -0.04(-0.38%)
Mar 18, 2003 10.03 10.07 9.992 9.992 530 -0.04(-0.38%)
Mar 17, 2003 9.992 10.03 9.992 10.03 928 -0.04(-0.37%)
Mar 14, 2003 10.07 10.07 10.07 10.07 1,326 -0.11(-1.11%)
Mar 13, 2003 10.18 10.18 10.18 10.18 795 +0.19(+1.89%)
Mar 12, 2003 9.992 9.992 9.992 9.992 663 -0.17(-1.63%)
Mar 11, 2003 9.954 10.16 9.954 10.16 5,039 +0.20(+2.05%)
Mar 10, 2003 9.954 9.954 9.954 9.954 2,519 -0.02(-0.23%)
Mar 07, 2003 9.954 10.18 9.954 9.977 5,436 +0.02(+0.23%)
Mar 06, 2003 9.954 9.954 9.954 9.954 397 +0.00(+0.00%)
Mar 05, 2003 9.962 9.962 9.954 9.954 3,182 -0.08(-0.75%)
Mar 04, 2003 9.917 10.18 9.917 10.03 21,482 +0.11(+1.14%)
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.