Middlefield Banc (NQ: MBCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 31, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 501 | -0.08(-0.50%) |
| Jan 30, 2017 | 16.23 | 16.23 | 16.02 | 16.02 | 5,213 | -0.12(-0.77%) |
| Jan 27, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 386 | -0.07(-0.46%) |
| Jan 26, 2017 | 16.25 | 16.25 | 16.22 | 16.22 | 812 | +0.12(+0.71%) |
| Jan 25, 2017 | 16.11 | 16.11 | 16.11 | 16.11 | 1,029 | -0.08(-0.50%) |
| Jan 23, 2017 | 16.19 | 16.19 | 16.19 | 34 | +0.24(+1.53%) | |
| Jan 19, 2017 | 15.94 | 15.94 | 15.94 | 56 | -0.26(-1.59%) | |
| Jan 18, 2017 | 16.20 | 16.20 | 16.20 | 16.20 | 733 | +0.41(+2.62%) |
| Jan 13, 2017 | 15.79 | 15.79 | 15.79 | 376 | +0.03(+0.18%) | |
| Jan 11, 2017 | 15.76 | 15.76 | 15.76 | 0 | +0.02(+0.13%) | |
| Jan 10, 2017 | 15.74 | 15.74 | 15.74 | 15.74 | 763 | -0.09(-0.54%) |
| Jan 06, 2017 | 15.82 | 15.82 | 15.82 | 181 | -0.04(-0.23%) | |
| Jan 05, 2017 | 15.86 | 15.86 | 15.86 | 15.86 | 406 | +0.12(+0.78%) |
| Jan 04, 2017 | 15.82 | 15.82 | 15.70 | 15.74 | 3,141 | -0.20(-1.28%) |
| Jan 03, 2017 | 15.74 | 15.94 | 15.74 | 15.94 | 3,336 | +0.12(+0.78%) |
| Dec 30, 2016 | 15.82 | 15.82 | 15.82 | 0 | -0.12(-0.77%) | |
| Dec 29, 2016 | 15.94 | 15.94 | 15.94 | 15.94 | 5,381 | +0.33(+2.09%) |
| Dec 28, 2016 | 15.68 | 15.68 | 15.62 | 15.62 | 6,426 | +0.00(+0.00%) |
| Dec 27, 2016 | 15.59 | 15.62 | 15.57 | 15.62 | 13,381 | -0.10(-0.65%) |
| Dec 23, 2016 | 15.72 | 15.72 | 15.72 | 0 | +0.14(+0.92%) | |
| Dec 22, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 525 | -0.08(-0.52%) |
| Dec 21, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 420 | -0.23(-1.47%) |
| Dec 20, 2016 | 15.74 | 15.90 | 15.74 | 15.89 | 1,504 | +0.27(+1.75%) |
| Dec 19, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 247 | +0.04(+0.26%) |
| Dec 16, 2016 | 15.62 | 15.62 | 15.57 | 15.57 | 1,683 | -0.04(-0.26%) |
| Dec 15, 2016 | 15.62 | 15.62 | 15.62 | 15.62 | 547 | +0.06(+0.37%) |
| Dec 13, 2016 | 15.56 | 15.56 | 15.56 | 22 | -0.18(-1.15%) | |
| Dec 12, 2016 | 15.55 | 15.83 | 15.55 | 15.74 | 7,375 | -0.20(-1.27%) |
| Dec 09, 2016 | 15.84 | 15.94 | 15.69 | 15.94 | 2,906 | -0.00(-0.01%) |
| Dec 08, 2016 | 15.59 | 15.94 | 15.59 | 15.94 | 839 | +0.31(+1.96%) |
| Dec 07, 2016 | 15.33 | 15.64 | 15.19 | 15.64 | 10,568 | +0.29(+1.86%) |
| Dec 05, 2016 | 15.35 | 15.35 | 15.35 | 139 | +0.35(+2.32%) | |
| Dec 02, 2016 | 14.96 | 15.12 | 14.96 | 15.00 | 1,903 | -0.04(-0.27%) |
| Dec 01, 2016 | 15.04 | 15.04 | 15.04 | 15.04 | 1,196 | +0.02(+0.14%) |
| Nov 28, 2016 | 15.02 | 15.02 | 15.02 | 203 | -0.10(-0.68%) | |
| Nov 23, 2016 | 15.12 | 15.12 | 15.12 | 73 | +0.91(+6.38%) | |
| Nov 18, 2016 | 14.22 | 14.22 | 14.22 | 1,018 | -0.22(-1.54%) | |
| Nov 17, 2016 | 14.40 | 14.60 | 14.40 | 14.44 | 1,834 | +0.04(+0.28%) |
| Nov 16, 2016 | 14.40 | 14.40 | 14.30 | 14.40 | 4,526 | +0.00(+0.00%) |
| Nov 11, 2016 | 14.40 | 14.40 | 14.40 | 187 | +0.10(+0.71%) | |
| Nov 10, 2016 | 13.95 | 13.95 | 14.30 | 2,369 | +0.34(+2.47%) |
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.
