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, 2014 3.891 3.891 3.816 3.869 12,138 -0.03(-0.77%)
May 29, 2014 3.869 3.906 3.816 3.899 67,612 +0.10(+2.58%)
May 28, 2014 3.861 3.876 3.778 3.801 12,608 -0.08(-2.14%)
May 27, 2014 3.816 3.884 3.725 3.884 23,387 +0.03(+0.78%)
May 23, 2014 3.823 3.853 3.853 3.853 7,160 -0.05(-1.35%)
May 22, 2014 3.846 3.906 3.838 3.906 18,076 +0.06(+1.67%)
May 21, 2014 3.906 3.914 3.771 3.842 20,323 -0.03(-0.68%)
May 20, 2014 3.755 3.925 3.718 3.869 58,931 +0.14(+3.64%)
May 19, 2014 3.710 3.748 3.627 3.733 22,946 +0.05(+1.43%)
May 16, 2014 3.707 3.710 3.680 3.680 25,733 -0.02(-0.41%)
May 15, 2014 3.725 3.725 3.657 3.695 83,608 -0.01(-0.20%)
May 14, 2014 3.673 3.733 3.651 3.703 12,850 -0.02(-0.61%)
May 13, 2014 3.718 3.725 3.582 3.725 86,667 +0.08(+2.07%)
May 12, 2014 3.597 3.718 3.590 3.650 25,537 -0.03(-0.82%)
May 09, 2014 3.710 3.710 3.597 3.680 13,325 +0.03(+0.83%)
May 08, 2014 3.680 3.718 3.605 3.650 18,681 -0.05(-1.43%)
May 07, 2014 3.714 3.733 3.666 3.703 48,793 -0.03(-0.81%)
May 06, 2014 3.635 3.748 3.605 3.733 33,965 +0.06(+1.64%)
May 05, 2014 3.710 3.733 3.635 3.673 23,797 -0.03(-0.81%)
May 02, 2014 3.673 3.733 3.673 3.703 9,303 +0.01(+0.20%)
May 01, 2014 3.695 3.703 3.638 3.695 4,987 -0.02(-0.61%)
Apr 30, 2014 3.627 3.771 3.627 3.718 27,747 +0.07(+1.86%)
Apr 29, 2014 3.733 3.733 3.627 3.650 9,379 -0.12(-3.20%)
Apr 28, 2014 3.605 3.778 3.605 3.771 10,731 +0.01(+0.20%)
Apr 25, 2014 3.778 3.831 3.607 3.763 18,810 -0.04(-0.99%)
Apr 24, 2014 3.733 3.808 3.675 3.801 36,998 +0.08(+2.02%)
Apr 23, 2014 3.703 3.763 3.635 3.725 9,591 -0.02(-0.40%)
Apr 22, 2014 3.755 3.786 3.680 3.740 11,378 -0.01(-0.20%)
Apr 21, 2014 3.733 3.778 3.695 3.748 15,343 +0.02(+0.40%)
Apr 17, 2014 3.778 3.733 3.733 3.733 10,608 +0.02(+0.41%)
Apr 16, 2014 3.725 3.740 3.688 3.718 11,259 +0.02(+0.61%)
Apr 15, 2014 3.725 3.725 3.612 3.695 18,290 +0.00(+0.00%)
Apr 14, 2014 3.808 3.838 3.657 3.695 40,682 -0.08(-2.00%)
Apr 11, 2014 3.771 3.808 3.627 3.771 71,571 +0.00(+0.00%)
Apr 10, 2014 3.748 3.808 3.733 3.771 87,174 +0.07(+1.83%)
Apr 09, 2014 3.620 3.748 3.620 3.703 64,869 +0.08(+2.29%)
Apr 08, 2014 3.612 3.665 3.605 3.620 21,125 -0.02(-0.41%)
Apr 07, 2014 3.620 3.673 3.620 3.635 11,648 -0.02(-0.41%)
Apr 04, 2014 3.612 3.695 3.612 3.650 18,148 -0.04(-1.02%)
Apr 03, 2014 3.665 3.688 3.605 3.688 42,403 +0.01(+0.20%)
Apr 02, 2014 3.786 3.786 3.605 3.680 46,530 -0.04(-1.01%)
Apr 01, 2014 3.688 3.748 3.612 3.718 23,065 +0.01(+0.20%)
Mar 31, 2014 3.688 3.755 3.657 3.710 14,025 +0.00(+0.00%)
Mar 28, 2014 3.688 3.733 3.642 3.710 34,716 +0.05(+1.23%)
Mar 27, 2014 3.657 3.718 3.635 3.665 12,215 +0.04(+1.04%)
Mar 26, 2014 3.710 3.733 3.608 3.627 8,782 -0.05(-1.43%)
Mar 25, 2014 3.763 3.771 3.627 3.680 12,246 -0.05(-1.21%)
Mar 24, 2014 3.703 3.740 3.582 3.725 24,259 +0.08(+2.28%)
Mar 21, 2014 3.786 3.786 3.642 3.642 86,978 -0.17(-4.36%)
Mar 20, 2014 3.876 3.876 3.680 3.808 35,338 -0.07(-1.75%)
Mar 19, 2014 3.876 4.027 3.771 3.876 37,046 +0.01(+0.19%)
Mar 18, 2014 3.725 3.884 3.725 3.869 49,639 +0.15(+4.06%)
Mar 17, 2014 3.718 3.755 3.680 3.718 28,798 -0.02(-0.60%)
Mar 14, 2014 3.725 3.740 3.695 3.740 14,828 +0.05(+1.22%)
Mar 13, 2014 3.650 3.808 3.650 3.695 28,011 +0.01(+0.20%)
Mar 12, 2014 3.718 3.718 3.658 3.688 24,069 +0.00(+0.00%)
Mar 11, 2014 3.733 3.740 3.688 3.688 33,972 -0.02(-0.41%)
Mar 10, 2014 3.665 3.718 3.658 3.703 18,498 +0.01(+0.20%)
Mar 07, 2014 3.680 3.718 3.605 3.695 27,867 +0.02(+0.62%)
Mar 06, 2014 3.642 3.673 3.620 3.673 51,188 +0.03(+0.83%)
Mar 05, 2014 3.650 3.650 3.620 3.642 28,637 +0.02(+0.42%)
Mar 04, 2014 3.612 3.657 3.605 3.627 20,119 -0.02(-0.41%)
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.