Middlefield Banc (NQ: MBCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 29, 2015 | 13.23 | 12.75 | 12.75 | 12.75 | 3,340 | -0.08(-0.61%) |
| Jun 26, 2015 | 12.28 | 12.82 | 12.28 | 12.82 | 1,282 | -0.27(-2.08%) |
| Jun 25, 2015 | 13.10 | 13.10 | 13.10 | 13.10 | 539 | +0.00(+0.00%) |
| Jun 24, 2015 | 12.91 | 13.10 | 12.84 | 13.10 | 2,001 | +0.31(+2.44%) |
| Jun 22, 2015 | 12.55 | 12.78 | 12.78 | 12.78 | 3,083 | +0.47(+3.79%) |
| Jun 19, 2015 | 12.32 | 12.32 | 12.32 | 12.32 | 8,150 | -0.53(-4.09%) |
| Jun 18, 2015 | 12.79 | 12.84 | 12.63 | 12.84 | 3,661 | +0.04(+0.30%) |
| Jun 17, 2015 | 12.75 | 12.80 | 12.65 | 12.80 | 5,234 | +0.06(+0.46%) |
| Jun 16, 2015 | 12.75 | 12.75 | 12.46 | 12.75 | 9,214 | +0.02(+0.15%) |
| Jun 15, 2015 | 12.75 | 12.75 | 12.57 | 12.73 | 11,626 | +0.18(+1.40%) |
| Jun 12, 2015 | 12.55 | 12.55 | 12.55 | 12.55 | 5,591 | -0.10(-0.77%) |
| Jun 11, 2015 | 12.65 | 12.65 | 12.65 | 12.65 | 539 | -0.08(-0.61%) |
| Jun 09, 2015 | 12.75 | 12.73 | 12.73 | 12.73 | 143 | +0.06(+0.46%) |
| May 28, 2015 | 12.70 | 12.67 | 12.67 | 12.67 | 2,055 | -0.03(-0.21%) |
| May 27, 2015 | 12.94 | 12.94 | 12.70 | 12.70 | 3,083 | -0.34(-2.63%) |
| May 26, 2015 | 13.23 | 13.23 | 13.04 | 13.04 | 1,079 | +0.39(+3.08%) |
| May 21, 2015 | 12.84 | 12.65 | 12.65 | 12.65 | 4,625 | -0.19(-1.52%) |
| May 15, 2015 | 12.84 | 12.84 | 12.84 | 12.84 | 256 | +0.39(+3.13%) |
| May 13, 2015 | 12.41 | 12.45 | 12.45 | 12.45 | 6,423 | +0.08(+0.63%) |
| May 12, 2015 | 12.37 | 12.38 | 12.37 | 12.38 | 1,652 | -0.08(-0.62%) |
| May 11, 2015 | 12.45 | 12.45 | 12.45 | 12.45 | 899 | +0.16(+1.27%) |
| May 06, 2015 | 12.30 | 12.30 | 12.30 | 12.30 | 3,083 | -0.06(-0.47%) |
| May 05, 2015 | 12.35 | 12.45 | 12.30 | 12.36 | 23,765 | +0.02(+0.13%) |
| May 04, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 5,395 | -0.11(-0.91%) |
| May 01, 2015 | 12.45 | 12.45 | 12.45 | 12.45 | 4,239 | +0.06(+0.47%) |
| Apr 30, 2015 | 12.40 | 12.40 | 12.40 | 12.40 | 3,533 | +0.05(+0.44%) |
| Apr 22, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 256 | +0.04(+0.35%) |
| Apr 20, 2015 | 12.30 | 12.30 | 12.30 | 12.30 | 128 | -0.38(-2.98%) |
| Apr 16, 2015 | 12.68 | 12.68 | 12.68 | 12.68 | 100 | +0.00(+0.00%) |
| Apr 15, 2015 | 12.68 | 12.68 | 12.68 | 12.68 | 256 | -0.17(-1.30%) |
| Apr 14, 2015 | 12.30 | 12.84 | 12.30 | 12.84 | 770 | +0.00(+0.00%) |
| Apr 13, 2015 | 12.84 | 12.84 | 12.84 | 12.84 | 1,027 | +0.00(+0.00%) |
| Apr 09, 2015 | 12.85 | 12.84 | 12.84 | 12.84 | 770 | +0.00(+0.00%) |
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.
