Middlefield Banc (NQ: MBCN )

28.68 -0.10 (-0.35%)
Streaming Delayed Price Updated: 11:06 AM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 21.52 21.73 21.50 21.54 12,320 +0.24(+1.14%)
May 27, 2021 21.24 21.45 21.06 21.30 5,636 -0.03(-0.13%)
May 26, 2021 20.89 21.32 20.48 21.32 24,904 +0.54(+2.59%)
May 25, 2021 21.32 21.36 20.79 20.79 11,123 -0.48(-2.24%)
May 24, 2021 21.18 21.50 21.18 21.26 7,749 -0.13(-0.59%)
May 21, 2021 21.52 21.52 21.21 21.39 9,977 +0.13(+0.59%)
May 20, 2021 20.45 21.50 20.33 21.26 24,234 +0.84(+4.13%)
May 19, 2021 20.37 20.60 20.26 20.42 11,791 -0.36(-1.73%)
May 18, 2021 21.42 21.49 20.66 20.78 15,993 -0.48(-2.28%)
May 17, 2021 21.36 21.92 21.25 21.26 13,924 +0.07(+0.34%)
May 14, 2021 20.74 21.81 20.74 21.19 24,973 +0.55(+2.65%)
May 13, 2021 20.48 20.87 20.38 20.64 10,814 +0.27(+1.32%)
May 12, 2021 20.70 20.86 20.31 20.37 16,001 -0.28(-1.35%)
May 11, 2021 20.74 20.80 20.37 20.65 14,762 +0.23(+1.14%)
May 10, 2021 20.71 20.85 20.42 20.42 15,177 +0.00(+0.00%)
May 07, 2021 20.38 20.61 20.24 20.42 14,210 -0.01(-0.04%)
May 06, 2021 20.45 20.58 20.27 20.43 18,684 -0.05(-0.26%)
May 05, 2021 20.55 20.74 20.46 20.48 22,843 -0.17(-0.83%)
May 04, 2021 20.62 21.02 20.28 20.65 20,663 -0.21(-0.99%)
May 03, 2021 20.45 21.50 20.36 20.86 34,641 +0.77(+3.84%)
Apr 30, 2021 20.15 20.21 19.97 20.09 26,295 -0.26(-1.28%)
Apr 29, 2021 20.43 20.48 19.97 20.35 15,238 +0.35(+1.75%)
Apr 28, 2021 20.20 20.20 19.75 20.00 23,684 -0.04(-0.18%)
Apr 27, 2021 20.27 20.27 19.79 20.03 17,439 -0.16(-0.80%)
Apr 26, 2021 20.24 21.19 20.08 20.19 18,411 -0.13(-0.62%)
Apr 23, 2021 20.18 21.10 20.12 20.32 24,623 +0.50(+2.54%)
Apr 22, 2021 20.05 20.18 19.75 19.82 78,742 +0.00(+0.00%)
Apr 21, 2021 19.63 19.98 19.57 19.82 11,802 +0.36(+1.85%)
Apr 20, 2021 19.57 19.60 19.46 19.46 5,576 -0.07(-0.37%)
Apr 19, 2021 19.21 19.62 19.10 19.53 20,307 +0.32(+1.68%)
Apr 16, 2021 18.93 19.74 18.70 19.21 49,916 +0.48(+2.59%)
Apr 15, 2021 18.84 18.95 18.63 18.72 33,507 +0.12(+0.63%)
Apr 14, 2021 18.53 18.83 18.53 18.61 27,260 +0.02(+0.10%)
Apr 13, 2021 18.45 18.75 18.45 18.59 29,316 +0.04(+0.24%)
Apr 12, 2021 18.97 18.97 18.50 18.54 17,309 -0.04(-0.19%)
Apr 09, 2021 18.88 18.93 18.48 18.58 18,718 -0.20(-1.05%)
Apr 08, 2021 18.78 18.88 18.48 18.78 16,902 +0.29(+1.55%)
Apr 07, 2021 19.23 19.23 18.35 18.49 22,171 -0.49(-2.60%)
Apr 06, 2021 19.12 19.56 18.92 18.98 6,628 -0.06(-0.33%)
Apr 05, 2021 19.01 19.44 18.64 19.05 53,785 +0.13(+0.66%)
Apr 01, 2021 18.67 19.05 18.67 18.92 7,465 +0.11(+0.57%)
Mar 31, 2021 18.96 19.65 18.61 18.81 20,304 -0.29(-1.53%)
Mar 30, 2021 19.12 19.17 18.94 19.10 7,761 -0.09(-0.44%)
Mar 29, 2021 19.51 19.63 18.97 19.19 12,279 -0.35(-1.79%)
Mar 26, 2021 19.49 19.87 19.31 19.54 10,250 +0.22(+1.11%)
Mar 25, 2021 19.03 19.32 18.25 19.32 12,338 +0.39(+2.09%)
Mar 24, 2021 18.85 19.35 18.85 18.93 17,673 +0.08(+0.43%)
Mar 23, 2021 19.58 19.92 18.71 18.85 17,061 -0.83(-4.20%)
Mar 22, 2021 20.57 20.87 19.36 19.67 23,348 -1.25(-5.96%)
Mar 19, 2021 20.76 20.92 19.87 20.92 80,445 -0.04(-0.21%)
Mar 18, 2021 21.43 21.62 20.84 20.97 11,973 +0.00(+0.00%)
Mar 17, 2021 21.90 22.04 20.72 20.97 13,647 -0.42(-1.97%)
Mar 16, 2021 22.05 22.25 21.09 21.39 12,199 -1.42(-6.22%)
Mar 15, 2021 22.15 22.81 21.45 22.81 22,490 +0.45(+2.01%)
Mar 12, 2021 23.10 23.10 21.79 22.36 13,147 -0.52(-2.28%)
Mar 11, 2021 22.96 23.10 22.23 22.88 9,897 +0.17(+0.75%)
Mar 10, 2021 22.84 23.65 22.54 22.71 22,073 +0.70(+3.18%)
Mar 09, 2021 23.18 23.18 21.76 22.01 24,734 -0.95(-4.14%)
Mar 08, 2021 20.83 23.28 20.80 22.96 36,658 +2.13(+10.21%)
Mar 05, 2021 21.27 21.36 20.48 20.83 28,300 -0.89(-4.09%)
Mar 04, 2021 20.97 21.98 20.88 21.72 42,638 +0.90(+4.31%)
Mar 03, 2021 19.22 21.88 19.20 20.82 24,434 +1.52(+7.86%)
Mar 02, 2021 18.76 19.39 18.55 19.31 39,859 +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.