MBT Financial Corp. historical prices

   Watch this stock

Historical chart

    12.00 
    10.87 
    9.73 
 Sep 27, 2016 Sep 22, 2017 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 22, 2017 10.55 10.80 10.50 10.80 29,431
Sep 21, 2017 10.25 10.60 10.25 10.60 22,750
Sep 20, 2017 10.15 10.40 10.10 10.30 25,359
Sep 19, 2017 10.05 10.20 10.02 10.15 23,756
Sep 18, 2017 10.15 10.20 10.00 10.10 37,389
Sep 15, 2017 9.95 10.30 9.75 10.05 106,639
Sep 14, 2017 9.95 10.00 9.85 9.90 57,520
Sep 13, 2017 9.85 9.95 9.80 9.90 61,793
Sep 12, 2017 9.85 9.95 9.70 9.85 30,387
Sep 11, 2017 9.60 9.90 9.55 9.85 46,460
Sep 8, 2017 9.75 9.80 9.45 9.50 33,604
Sep 7, 2017 10.10 10.10 9.75 9.75 34,642
Sep 6, 2017 10.00 10.15 10.00 10.10 42,044
Sep 5, 2017 10.10 10.10 9.95 10.05 28,589
Sep 1, 2017 10.15 10.15 10.00 10.15 20,195
Aug 31, 2017 10.15 10.20 10.00 10.15 43,229
Aug 30, 2017 9.95 10.15 9.85 10.10 20,625
Aug 29, 2017 10.00 10.05 9.80 9.90 29,979
Aug 28, 2017 10.00 10.15 9.90 10.10 15,455
Aug 25, 2017 10.00 10.05 9.90 10.00 13,541
Aug 24, 2017 10.00 10.10 9.90 10.00 16,642
Aug 23, 2017 9.95 10.00 9.85 10.00 12,388
Aug 22, 2017 9.75 10.00 9.65 10.00 17,427
Aug 21, 2017 9.65 9.80 9.55 9.75 30,941
Aug 18, 2017 9.50 9.75 9.50 9.60 59,250
Aug 17, 2017 9.60 9.70 9.50 9.60 28,976
Aug 16, 2017 9.60 9.70 9.50 9.60 18,124
Aug 15, 2017 9.75 9.75 9.60 9.60 17,890
Aug 14, 2017 9.65 9.75 9.30 9.75 25,626
Aug 11, 2017 9.50 9.70 9.42 9.60 37,480