Middlefield Banc (NQ: MBCN )

28.78 +0.36 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 26.09 26.85 26.09 26.68 16,801 +0.01(+0.05%)
Mar 30, 2023 26.68 27.09 26.08 26.66 12,145 -0.24(-0.88%)
Mar 29, 2023 27.14 27.31 26.90 26.90 3,648 -0.05(-0.18%)
Mar 28, 2023 26.81 27.21 26.81 26.95 6,666 -0.17(-0.63%)
Mar 27, 2023 27.11 27.21 26.66 27.12 10,530 +0.11(+0.42%)
Mar 24, 2023 25.24 27.07 25.24 27.01 30,063 +1.22(+4.73%)
Mar 23, 2023 25.24 26.73 24.93 25.79 20,404 +0.28(+1.08%)
Mar 22, 2023 25.04 25.84 24.57 25.51 29,712 +0.51(+2.06%)
Mar 21, 2023 25.19 25.72 25.00 25.00 18,971 +0.24(+0.96%)
Mar 20, 2023 25.26 25.31 24.57 24.76 22,591 -0.05(-0.19%)
Mar 17, 2023 25.49 26.09 24.76 24.81 122,964 -0.71(-2.80%)
Mar 16, 2023 25.73 26.18 25.24 25.52 27,516 -0.23(-0.89%)
Mar 15, 2023 26.32 27.01 25.72 25.75 20,144 -0.73(-2.77%)
Mar 14, 2023 27.76 27.88 26.20 26.48 25,534 +0.28(+1.05%)
Mar 13, 2023 26.37 27.84 24.90 26.21 23,096 -0.45(-1.68%)
Mar 10, 2023 26.87 27.12 26.42 26.65 26,005 -0.39(-1.44%)
Mar 09, 2023 27.15 27.25 26.73 27.04 34,445 -0.43(-1.56%)
Mar 08, 2023 26.97 27.62 26.97 27.47 13,352 +0.13(+0.49%)
Mar 07, 2023 27.59 27.78 27.04 27.34 24,914 -0.26(-0.93%)
Mar 06, 2023 26.53 28.07 26.53 27.60 43,612 +1.07(+4.02%)
Mar 03, 2023 26.48 26.86 26.48 26.53 5,121 -0.15(-0.57%)
Mar 02, 2023 26.84 26.86 26.49 26.68 6,669 -0.09(-0.32%)
Mar 01, 2023 26.72 27.13 26.72 26.77 6,994 +0.07(+0.25%)
Feb 28, 2023 26.94 27.00 26.53 26.70 5,837 -0.07(-0.25%)
Feb 27, 2023 27.45 27.45 26.76 26.77 9,479 -0.65(-2.38%)
Feb 24, 2023 27.63 27.63 26.70 27.42 5,634 +0.17(+0.62%)
Feb 23, 2023 26.54 27.38 26.54 27.25 3,566 +0.30(+1.12%)
Feb 22, 2023 27.06 27.08 26.73 26.95 5,148 +0.17(+0.64%)
Feb 21, 2023 27.08 27.08 26.72 26.78 3,363 -0.16(-0.60%)
Feb 17, 2023 26.50 26.94 26.50 26.94 12,824 +0.15(+0.56%)
Feb 16, 2023 26.66 26.86 26.30 26.79 8,008 +0.07(+0.25%)
Feb 15, 2023 27.23 27.23 26.43 26.72 12,549 -0.17(-0.63%)
Feb 14, 2023 27.56 27.99 26.85 26.89 26,427 -0.94(-3.36%)
Feb 13, 2023 27.28 27.89 27.25 27.83 23,082 +0.64(+2.37%)
Feb 10, 2023 26.19 27.25 26.19 27.18 20,258 +1.12(+4.28%)
Feb 09, 2023 26.29 26.36 26.05 26.07 9,513 -0.26(-1.01%)
Feb 08, 2023 25.99 26.33 25.83 26.33 22,802 +0.33(+1.27%)
Feb 07, 2023 25.94 26.21 25.80 26.00 33,365 +0.30(+1.18%)
Feb 06, 2023 25.25 25.80 25.21 25.70 20,353 +0.36(+1.42%)
Feb 03, 2023 25.70 25.92 25.32 25.34 290,886 -0.36(-1.40%)
Feb 02, 2023 25.66 25.72 25.65 25.70 3,715 +0.00(+0.00%)
Feb 01, 2023 25.68 25.96 25.68 25.70 9,031 -0.02(-0.07%)
Jan 31, 2023 25.89 25.98 25.63 25.72 153,417 -0.16(-0.62%)
Jan 30, 2023 25.88 25.90 25.88 25.88 3,587 -0.22(-0.83%)
Jan 27, 2023 25.83 26.43 25.83 26.10 4,070 +0.21(+0.80%)
Jan 26, 2023 25.94 25.94 25.82 25.89 2,046 -0.14(-0.55%)
Jan 25, 2023 26.00 26.13 25.82 26.03 2,839 +0.11(+0.44%)
Jan 24, 2023 25.83 25.92 25.82 25.92 2,582 -0.09(-0.36%)
Jan 23, 2023 25.89 26.29 25.89 26.01 6,419 +0.00(+0.00%)
Jan 20, 2023 26.07 26.25 25.80 26.01 6,063 -0.06(-0.22%)
Jan 19, 2023 25.97 26.07 25.82 26.07 7,096 +0.06(+0.22%)
Jan 18, 2023 26.05 26.13 25.73 26.01 8,935 +0.02(+0.09%)
Jan 17, 2023 25.73 26.12 25.73 25.99 4,934 +0.26(+1.01%)
Jan 13, 2023 25.98 26.21 25.73 25.73 11,628 -0.37(-1.41%)
Jan 12, 2023 26.22 26.42 26.10 26.10 7,573 +0.06(+0.22%)
Jan 11, 2023 26.80 26.80 26.00 26.04 10,679 -0.36(-1.36%)
Jan 10, 2023 26.48 26.53 26.26 26.40 4,858 -0.08(-0.29%)
Jan 09, 2023 26.27 26.79 26.19 26.48 25,695 +0.38(+1.45%)
Jan 06, 2023 25.87 26.40 25.87 26.10 4,089 +0.19(+0.73%)
Jan 05, 2023 26.00 26.10 25.82 25.91 12,446 -0.09(-0.33%)
Jan 04, 2023 25.94 26.17 25.65 25.99 4,826 +0.09(+0.33%)
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.