Middlefield Banc (NQ: MBCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2015 | 12.15 | 12.32 | 12.32 | 12.32 | 1,037 | +0.18(+1.50%) |
| Aug 21, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 1,556 | +0.00(+0.00%) |
| Aug 20, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 2,594 | +0.10(+0.80%) |
| Aug 14, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 1,297 | -0.10(-0.79%) |
| Aug 13, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 3,066 | +0.00(+0.00%) |
| Aug 07, 2015 | 12.14 | 12.14 | 12.14 | 12.14 | 259 | +0.10(+0.80%) |
| Aug 06, 2015 | 12.05 | 12.05 | 12.05 | 12.05 | 383 | -0.17(-1.42%) |
| Aug 05, 2015 | 12.16 | 12.24 | 12.16 | 12.22 | 5,094 | +0.02(+0.13%) |
| Aug 04, 2015 | 12.14 | 12.20 | 12.14 | 12.20 | 1,367 | +0.06(+0.51%) |
| Jul 30, 2015 | 12.10 | 12.14 | 12.14 | 12.14 | 33 | +0.06(+0.50%) |
| Jul 29, 2015 | 12.08 | 12.08 | 12.07 | 12.08 | 1,675 | -0.64(-4.99%) |
| Jul 24, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 186 | +0.54(+4.40%) |
| Jul 23, 2015 | 11.97 | 12.18 | 11.95 | 12.18 | 5,847 | +0.08(+0.64%) |
| Jul 22, 2015 | 12.16 | 12.16 | 12.10 | 12.10 | 622 | -0.06(-0.48%) |
| Jul 21, 2015 | 12.18 | 12.18 | 12.16 | 12.16 | 806 | -0.02(-0.16%) |
| Jul 20, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 2,355 | +0.00(+0.00%) |
| Jul 17, 2015 | 12.15 | 12.18 | 12.07 | 12.18 | 3,445 | +0.00(+0.00%) |
| Jul 16, 2015 | 12.32 | 12.32 | 12.14 | 12.18 | 6,192 | -0.06(-0.47%) |
| Jul 08, 2015 | 12.28 | 12.24 | 12.24 | 12.24 | 282 | -0.00(-0.03%) |
| Jul 07, 2015 | 12.34 | 12.34 | 12.14 | 12.24 | 2,591 | -0.15(-1.21%) |
| Jul 01, 2015 | 12.39 | 12.39 | 12.39 | 12.39 | 67 | -0.23(-1.83%) |
| Jun 29, 2015 | 13.11 | 12.62 | 12.62 | 12.62 | 3,372 | -0.08(-0.61%) |
| Jun 26, 2015 | 12.16 | 12.70 | 12.16 | 12.70 | 1,294 | -0.27(-2.08%) |
| Jun 25, 2015 | 12.97 | 12.97 | 12.97 | 12.97 | 544 | +0.00(+0.00%) |
| Jun 24, 2015 | 12.79 | 12.97 | 12.72 | 12.97 | 2,020 | +0.31(+2.44%) |
| Jun 22, 2015 | 12.43 | 12.66 | 12.66 | 12.66 | 3,112 | +0.46(+3.79%) |
| Jun 19, 2015 | 12.20 | 12.20 | 12.20 | 12.20 | 8,228 | -0.52(-4.09%) |
| Jun 18, 2015 | 12.67 | 12.72 | 12.51 | 12.72 | 3,696 | +0.04(+0.30%) |
| Jun 17, 2015 | 12.62 | 12.68 | 12.53 | 12.68 | 5,284 | +0.06(+0.46%) |
| Jun 16, 2015 | 12.62 | 12.62 | 12.34 | 12.62 | 9,302 | +0.02(+0.15%) |
| Jun 15, 2015 | 12.62 | 12.62 | 12.45 | 12.61 | 11,738 | +0.17(+1.39%) |
| Jun 12, 2015 | 12.43 | 12.43 | 12.43 | 12.43 | 5,644 | -0.10(-0.77%) |
| Jun 11, 2015 | 12.53 | 12.53 | 12.53 | 12.53 | 544 | -0.08(-0.61%) |
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.
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.
