Middlefield Banc (NQ: MBCN )

28.42 -1.32 (-4.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.53 21.73 21.50 21.54 12,318 +0.24(+1.14%)
May 27, 2021 21.25 21.45 21.07 21.30 5,635 -0.03(-0.13%)
May 26, 2021 20.90 21.33 20.48 21.33 24,900 +0.54(+2.59%)
May 25, 2021 21.32 21.36 20.79 20.79 11,121 -0.48(-2.24%)
May 24, 2021 21.18 21.50 21.18 21.27 7,747 -0.13(-0.59%)
May 21, 2021 21.53 21.53 21.21 21.39 9,975 +0.13(+0.59%)
May 20, 2021 20.46 21.51 20.33 21.27 24,230 +0.84(+4.13%)
May 19, 2021 20.38 20.60 20.26 20.42 11,789 -0.36(-1.73%)
May 18, 2021 21.43 21.49 20.66 20.78 15,990 -0.48(-2.28%)
May 17, 2021 21.36 21.92 21.26 21.27 13,921 +0.07(+0.34%)
May 14, 2021 20.74 21.81 20.74 21.19 24,969 +0.55(+2.65%)
May 13, 2021 20.48 20.87 20.39 20.65 10,812 +0.27(+1.32%)
May 12, 2021 20.70 20.86 20.31 20.38 15,998 -0.28(-1.35%)
May 11, 2021 20.74 20.80 20.38 20.66 14,759 +0.23(+1.14%)
May 10, 2021 20.71 20.85 20.42 20.42 15,174 +0.00(+0.00%)
May 07, 2021 20.39 20.61 20.24 20.42 14,208 -0.01(-0.04%)
May 06, 2021 20.46 20.58 20.27 20.43 18,680 -0.05(-0.26%)
May 05, 2021 20.56 20.74 20.47 20.48 22,839 -0.17(-0.83%)
May 04, 2021 20.63 21.03 20.29 20.66 20,660 -0.21(-0.99%)
May 03, 2021 20.45 21.51 20.37 20.86 34,635 +0.77(+3.84%)
Apr 30, 2021 20.15 20.22 19.97 20.09 26,290 -0.26(-1.28%)
Apr 29, 2021 20.43 20.48 19.97 20.35 15,236 +0.35(+1.75%)
Apr 28, 2021 20.21 20.21 19.76 20.00 23,680 -0.04(-0.18%)
Apr 27, 2021 20.28 20.28 19.79 20.04 17,436 -0.16(-0.80%)
Apr 26, 2021 20.24 21.19 20.08 20.20 18,407 -0.13(-0.62%)
Apr 23, 2021 20.19 21.10 20.13 20.32 24,619 +0.50(+2.54%)
Apr 22, 2021 20.05 20.19 19.76 19.82 78,729 +0.00(+0.00%)
Apr 21, 2021 19.63 19.98 19.58 19.82 11,800 +0.36(+1.85%)
Apr 20, 2021 19.58 19.60 19.46 19.46 5,575 -0.07(-0.37%)
Apr 19, 2021 19.21 19.62 19.10 19.53 20,303 +0.32(+1.68%)
Apr 16, 2021 18.93 19.74 18.71 19.21 49,907 +0.48(+2.59%)
Apr 15, 2021 18.84 18.95 18.64 18.73 33,501 +0.12(+0.63%)
Apr 14, 2021 18.54 18.83 18.54 18.61 27,255 +0.02(+0.10%)
Apr 13, 2021 18.46 18.75 18.46 18.59 29,311 +0.04(+0.24%)
Apr 12, 2021 18.98 18.98 18.50 18.55 17,306 -0.04(-0.19%)
Apr 09, 2021 18.89 18.93 18.48 18.58 18,715 -0.20(-1.05%)
Apr 08, 2021 18.78 18.89 18.48 18.78 16,899 +0.29(+1.55%)
Apr 07, 2021 19.24 19.24 18.36 18.49 22,167 -0.49(-2.60%)
Apr 06, 2021 19.12 19.56 18.93 18.99 6,627 -0.06(-0.33%)
Apr 05, 2021 19.01 19.44 18.64 19.05 53,776 +0.13(+0.66%)
Apr 01, 2021 18.67 19.05 18.67 18.92 7,463 +0.11(+0.57%)
Mar 31, 2021 18.97 19.65 18.61 18.82 20,300 -0.29(-1.53%)
Mar 30, 2021 19.12 19.17 18.94 19.11 7,760 -0.09(-0.44%)
Mar 29, 2021 19.52 19.63 18.97 19.19 12,277 -0.35(-1.79%)
Mar 26, 2021 19.50 19.87 19.32 19.54 10,248 +0.22(+1.12%)
Mar 25, 2021 19.03 19.33 18.25 19.33 12,336 +0.39(+2.09%)
Mar 24, 2021 18.85 19.35 18.85 18.93 17,670 +0.08(+0.43%)
Mar 23, 2021 19.59 19.93 18.72 18.85 17,058 -0.83(-4.20%)
Mar 22, 2021 20.57 20.87 19.37 19.68 23,344 -1.25(-5.96%)
Mar 19, 2021 20.76 20.92 19.87 20.92 80,431 -0.04(-0.21%)
Mar 18, 2021 21.44 21.63 20.84 20.97 11,971 +0.00(+0.00%)
Mar 17, 2021 21.90 22.05 20.73 20.97 13,645 -0.42(-1.97%)
Mar 16, 2021 22.06 22.25 21.09 21.39 12,197 -1.42(-6.22%)
Mar 15, 2021 22.15 22.81 21.45 22.81 22,486 +0.45(+2.01%)
Mar 12, 2021 23.11 23.11 21.79 22.36 13,145 -0.52(-2.28%)
Mar 11, 2021 22.96 23.11 22.24 22.88 9,895 +0.17(+0.75%)
Mar 10, 2021 22.85 23.65 22.54 22.71 22,069 +0.70(+3.18%)
Mar 09, 2021 23.19 23.19 21.77 22.01 24,729 -0.95(-4.14%)
Mar 08, 2021 20.83 23.29 20.81 22.96 36,651 +2.13(+10.21%)
Mar 05, 2021 21.27 21.36 20.48 20.83 28,295 -0.89(-4.09%)
Mar 04, 2021 20.98 21.98 20.89 21.72 42,630 +0.90(+4.31%)
Mar 03, 2021 19.22 21.88 19.20 20.83 24,430 +1.52(+7.86%)
Mar 02, 2021 18.77 19.40 18.55 19.31 39,852 +0.24(+1.26%)
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.