Mid Penn Bancorp Inc (NQ: MPB )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 05, 2024	31.25	31.33	30.18	30.67	128,443	-0.34(-1.10%)
Nov 04, 2024	30.50	31.20	29.88	31.01	294,662	+0.50(+1.64%)
Nov 01, 2024	31.00	31.28	30.14	30.51	379,380	-1.08(-3.42%)
Oct 31, 2024	32.06	32.15	31.58	31.59	24,597	-0.29(-0.91%)
Oct 30, 2024	31.91	32.86	30.75	31.88	29,435	-0.23(-0.72%)
Oct 29, 2024	32.20	32.42	31.98	32.11	18,370	-0.14(-0.43%)
Oct 28, 2024	31.60	32.59	31.60	32.25	42,956	+1.16(+3.73%)
Oct 25, 2024	31.49	31.49	30.63	31.09	59,753	-0.16(-0.51%)
Oct 24, 2024	30.81	31.50	30.74	31.25	24,908	+0.25(+0.81%)
Oct 23, 2024	30.52	31.06	29.91	31.00	23,313	+0.25(+0.81%)
Oct 22, 2024	30.51	30.84	30.51	30.75	20,106	+0.26(+0.85%)
Oct 21, 2024	31.41	31.41	30.14	30.49	32,299	-0.76(-2.43%)
Oct 18, 2024	32.00	32.00	31.25	31.25	22,770	-0.73(-2.28%)
Oct 17, 2024	30.94	31.99	30.94	31.98	18,856	+0.39(+1.23%)
Oct 16, 2024	31.19	31.78	30.92	31.59	24,104	+0.65(+2.10%)
Oct 15, 2024	30.60	31.73	30.07	30.94	50,007	+0.63(+2.08%)
Oct 14, 2024	30.44	30.57	30.11	30.31	21,319	-0.17(-0.56%)
Oct 11, 2024	29.60	30.48	29.53	30.48	27,702	+1.41(+4.85%)
Oct 10, 2024	28.73	29.14	28.73	29.07	11,698	+0.05(+0.17%)
Oct 09, 2024	28.85	29.32	27.98	29.02	24,223	+0.14(+0.48%)
Oct 08, 2024	29.21	29.36	28.81	28.88	20,855	-0.31(-1.06%)
Oct 07, 2024	29.21	29.59	28.88	29.19	18,797	-0.20(-0.68%)
Oct 04, 2024	29.46	29.62	29.20	29.39	22,997	+0.54(+1.87%)
Oct 03, 2024	28.57	29.65	28.43	28.85	24,271	+0.09(+0.31%)
Oct 02, 2024	28.92	29.12	28.66	28.76	18,765	-0.16(-0.55%)
Oct 01, 2024	29.64	29.64	28.75	28.92	28,020	-0.91(-3.05%)
Sep 30, 2024	29.10	29.92	28.52	29.83	19,497	+0.73(+2.51%)
Sep 27, 2024	29.74	29.94	29.10	29.10	23,425	-0.31(-1.05%)
Sep 26, 2024	30.46	30.46	29.38	29.41	31,419	-0.77(-2.55%)
Sep 25, 2024	29.67	30.20	29.43	30.18	59,522	+0.48(+1.62%)
Sep 24, 2024	29.66	30.05	29.05	29.70	58,169	+0.05(+0.17%)
Sep 23, 2024	30.10	30.19	29.50	29.65	18,578	-0.39(-1.30%)
Sep 20, 2024	30.46	30.72	29.94	30.04	134,439	-0.72(-2.34%)
Sep 19, 2024	30.73	30.91	30.20	30.76	32,328	+0.60(+1.99%)
Sep 18, 2024	29.80	30.74	29.61	30.16	46,051	+0.31(+1.04%)
Sep 17, 2024	30.04	30.55	29.59	29.85	32,192	+0.17(+0.57%)
Sep 16, 2024	29.80	29.89	29.56	29.68	22,900	+0.05(+0.17%)
Sep 13, 2024	29.08	29.63	28.20	29.63	29,449	+0.89(+3.10%)
Sep 12, 2024	28.66	28.93	28.57	28.74	19,529	+0.31(+1.09%)
Sep 11, 2024	28.52	28.55	28.08	28.43	20,935	-0.37(-1.28%)
Sep 10, 2024	28.72	29.04	28.42	28.80	25,741	+0.05(+0.17%)
Sep 09, 2024	28.63	29.02	28.63	28.75	22,918	+0.13(+0.45%)
Sep 06, 2024	28.86	28.86	28.61	28.62	14,280	-0.39(-1.34%)
Sep 05, 2024	29.45	29.65	28.87	29.01	25,189	-0.25(-0.85%)
Sep 04, 2024	29.21	29.26	29.02	29.26	14,868	-0.17(-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.