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, 2007 10.36 10.36 10.11 10.35 82,934 +0.28(+2.77%)
May 30, 2007 9.879 10.08 9.773 10.07 81,871 +0.20(+1.98%)
May 29, 2007 9.849 9.992 9.811 9.879 44,968 +0.08(+0.85%)
May 25, 2007 9.645 9.834 9.570 9.796 73,381 +0.17(+1.72%)
May 24, 2007 9.796 9.796 9.600 9.630 41,570 -0.11(-1.16%)
May 23, 2007 9.728 9.822 9.653 9.743 114,920 +0.04(+0.39%)
May 22, 2007 9.555 9.773 9.555 9.705 44,761 +0.10(+1.02%)
May 21, 2007 9.276 9.616 9.276 9.607 64,677 +0.32(+3.41%)
May 18, 2007 9.276 9.351 9.162 9.291 34,028 +0.06(+0.65%)
May 17, 2007 9.404 9.441 9.230 9.230 41,442 -0.18(-1.92%)
May 16, 2007 9.419 9.472 9.366 9.411 32,606 +0.00(+0.00%)
May 15, 2007 9.336 9.653 9.283 9.411 117,294 +0.05(+0.48%)
May 14, 2007 9.502 9.630 9.336 9.366 39,539 -0.14(-1.51%)
May 11, 2007 9.328 9.547 9.306 9.509 88,540 +0.26(+2.85%)
May 10, 2007 9.434 9.517 9.245 9.245 60,301 -0.27(-2.85%)
May 09, 2007 9.441 9.524 9.358 9.517 16,963 +0.11(+1.20%)
May 08, 2007 9.426 9.517 9.336 9.404 23,955 -0.08(-0.87%)
May 07, 2007 9.532 9.562 9.434 9.487 51,435 -0.01(-0.08%)
May 04, 2007 9.555 9.555 9.426 9.494 18,507 -0.03(-0.32%)
May 03, 2007 9.509 9.622 9.464 9.524 30,983 +0.03(+0.32%)
May 02, 2007 9.306 9.539 9.306 9.494 23,659 +0.14(+1.53%)
May 01, 2007 9.215 9.358 9.215 9.351 48,495 +0.15(+1.64%)
Apr 30, 2007 9.524 9.660 9.140 9.200 64,587 -0.24(-2.56%)
Apr 27, 2007 9.487 9.494 9.419 9.441 25,611 +0.03(+0.32%)
Apr 26, 2007 9.441 9.615 9.389 9.411 23,304 -0.08(-0.87%)
Apr 25, 2007 9.457 9.615 9.449 9.494 14,320 +0.11(+1.21%)
Apr 24, 2007 9.449 9.502 9.374 9.381 19,231 -0.05(-0.56%)
Apr 23, 2007 9.585 9.751 9.426 9.434 13,329 -0.21(-2.19%)
Apr 20, 2007 9.758 9.773 9.607 9.645 28,262 +0.08(+0.87%)
Apr 19, 2007 9.607 9.690 9.562 9.562 18,298 -0.09(-0.94%)
Apr 18, 2007 9.781 9.803 9.645 9.653 28,656 -0.14(-1.39%)
Apr 17, 2007 9.788 9.819 9.683 9.788 21,530 +0.00(+0.00%)
Apr 16, 2007 9.773 9.790 9.615 9.788 21,569 +0.11(+1.09%)
Apr 13, 2007 9.705 9.705 9.585 9.683 22,915 +0.00(+0.00%)
Apr 12, 2007 9.668 9.683 9.577 9.683 10,047 +0.01(+0.08%)
Apr 11, 2007 9.826 9.826 9.675 9.675 33,696 -0.11(-1.08%)
Apr 10, 2007 9.705 9.841 9.705 9.781 28,844 +0.05(+0.54%)
Apr 09, 2007 9.781 9.796 9.698 9.728 20,093 -0.06(-0.62%)
Apr 05, 2007 9.819 9.871 9.751 9.788 14,928 -0.05(-0.54%)
Apr 04, 2007 9.871 9.886 9.683 9.841 10,904 -0.05(-0.53%)
Apr 03, 2007 9.803 9.984 9.773 9.894 28,067 +0.11(+1.08%)
Apr 02, 2007 9.675 9.803 9.653 9.788 9,355 +0.05(+0.54%)
Mar 30, 2007 9.653 9.803 9.622 9.736 49,990 +0.08(+0.86%)
Mar 29, 2007 9.751 9.758 9.509 9.653 30,756 -0.02(-0.16%)
Mar 28, 2007 9.751 9.905 9.653 9.668 21,381 -0.15(-1.54%)
Mar 27, 2007 9.947 9.947 9.728 9.819 40,088 -0.18(-1.81%)
Mar 26, 2007 9.954 9.999 9.728 9.999 13,076 +0.11(+1.07%)
Mar 23, 2007 9.962 10.04 9.886 9.894 7,961 -0.11(-1.06%)
Mar 22, 2007 10.04 10.11 9.894 9.999 29,470 -0.03(-0.30%)
Mar 21, 2007 9.713 10.03 9.638 10.03 25,492 +0.26(+2.62%)
Mar 20, 2007 9.698 9.939 9.675 9.773 19,730 +0.06(+0.62%)
Mar 19, 2007 9.713 9.939 9.645 9.713 20,272 +0.08(+0.78%)
Mar 16, 2007 9.947 9.962 9.638 9.638 106,302 -0.29(-2.89%)
Mar 15, 2007 9.713 9.924 9.713 9.924 37,672 +0.20(+2.02%)
Mar 14, 2007 9.532 9.736 9.358 9.728 51,550 +0.48(+5.22%)
Mar 13, 2007 9.646 9.668 9.245 9.245 85,882 -0.40(-4.15%)
Mar 12, 2007 9.653 9.720 9.577 9.646 25,085 -0.10(-1.00%)
Mar 09, 2007 9.600 9.751 9.570 9.743 37,629 +0.14(+1.49%)
Mar 08, 2007 9.728 9.773 9.570 9.600 26,517 -0.04(-0.39%)
Mar 07, 2007 9.800 9.856 9.638 9.638 36,990 -0.23(-2.29%)
Mar 06, 2007 9.781 9.954 9.622 9.864 23,214 +0.19(+1.95%)
Mar 05, 2007 9.622 9.781 9.622 9.675 24,483 +0.05(+0.47%)
Mar 02, 2007 9.773 9.856 9.622 9.630 60,761 -0.23(-2.30%)
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.