Skip to main content

Middlefield Banc (NQ: MBCN )

20.87 -0.07 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 26.07 26.17 25.81 25.90 152,342 -0.16(-0.62%)
Jan 30, 2023 26.06 26.08 26.06 26.06 3,562 -0.22(-0.83%)
Jan 27, 2023 26.01 26.61 26.01 26.28 4,042 +0.21(+0.80%)
Jan 26, 2023 26.12 26.12 26.00 26.07 2,032 -0.14(-0.54%)
Jan 25, 2023 26.19 26.31 26.00 26.21 2,819 +0.11(+0.44%)
Jan 24, 2023 26.01 26.10 26.00 26.10 2,564 -0.10(-0.36%)
Jan 23, 2023 26.07 26.47 26.07 26.20 6,374 +0.00(+0.00%)
Jan 20, 2023 26.25 26.43 25.99 26.20 6,020 -0.06(-0.22%)
Jan 19, 2023 26.16 26.25 26.00 26.25 7,046 +0.06(+0.22%)
Jan 18, 2023 26.23 26.31 25.91 26.20 8,872 +0.02(+0.09%)
Jan 17, 2023 25.91 26.30 25.91 26.17 4,900 +0.26(+1.01%)
Jan 13, 2023 26.17 26.40 25.91 25.91 11,546 -0.37(-1.41%)
Jan 12, 2023 26.41 26.60 26.28 26.28 7,520 +0.06(+0.22%)
Jan 11, 2023 26.99 26.99 26.18 26.22 10,604 -0.36(-1.36%)
Jan 10, 2023 26.66 26.72 26.44 26.59 4,824 -0.08(-0.29%)
Jan 09, 2023 26.45 26.98 26.38 26.66 25,515 +0.38(+1.45%)
Jan 06, 2023 26.05 26.59 26.05 26.28 4,061 +0.19(+0.73%)
Jan 05, 2023 26.18 26.28 26.00 26.09 12,359 -0.09(-0.33%)
Jan 04, 2023 26.12 26.36 25.83 26.18 4,793 +0.09(+0.33%)
Jan 03, 2023 26.14 26.37 25.93 26.09 29,210 +0.00(+0.00%)
Dec 30, 2022 26.33 26.33 25.81 26.09 9,876 -0.27(-1.01%)
Dec 29, 2022 26.27 26.38 26.22 26.36 2,375 +0.30(+1.17%)
Dec 28, 2022 26.82 26.82 26.00 26.05 109,804 -0.58(-2.18%)
Dec 27, 2022 26.73 27.00 26.52 26.63 8,669 -0.05(-0.18%)
Dec 23, 2022 26.73 26.83 26.63 26.68 2,255 +0.10(+0.39%)
Dec 22, 2022 26.76 26.76 26.49 26.58 2,589 -0.09(-0.32%)
Dec 21, 2022 26.92 27.13 26.61 26.66 5,989 -0.02(-0.07%)
Dec 20, 2022 26.80 26.88 26.57 26.68 7,507 +0.17(+0.65%)
Dec 19, 2022 26.48 26.95 26.31 26.51 8,751 +0.04(+0.14%)
Dec 16, 2022 26.53 26.93 26.29 26.47 17,653 -0.17(-0.64%)
Dec 15, 2022 26.76 27.46 26.31 26.64 16,731 -0.05(-0.18%)
Dec 14, 2022 27.26 27.64 26.69 26.69 8,438 -0.48(-1.75%)
Dec 13, 2022 27.23 27.57 27.04 27.17 8,593 +0.15(+0.56%)
Dec 12, 2022 27.20 27.61 27.01 27.01 5,773 +0.07(+0.25%)
Dec 09, 2022 27.13 27.53 26.66 26.95 2,504 -0.11(-0.42%)
Dec 08, 2022 27.20 27.51 27.00 27.06 4,650 -0.17(-0.63%)
Dec 07, 2022 27.11 27.54 26.67 27.23 13,520 +0.29(+1.06%)
Dec 06, 2022 27.23 27.23 26.85 26.95 3,501 -0.18(-0.67%)
Dec 05, 2022 27.05 27.17 26.05 27.13 19,650 -0.10(-0.38%)
Dec 02, 2022 27.21 27.27 27.13 27.23 1,610 +0.00(+0.00%)
Dec 01, 2022 27.40 27.52 26.92 27.23 7,643 +0.29(+1.06%)
Nov 30, 2022 27.16 27.40 26.90 26.95 5,064 +0.08(+0.28%)
Nov 29, 2022 27.38 27.51 26.87 26.87 6,415 -0.50(-1.82%)
Nov 28, 2022 27.55 27.69 27.35 27.37 10,597 -0.09(-0.34%)
Nov 25, 2022 27.57 27.57 27.43 27.47 2,491 -0.10(-0.38%)
Nov 23, 2022 27.47 27.73 27.34 27.57 10,274 +0.01(+0.03%)
Nov 22, 2022 27.64 27.74 27.33 27.56 7,017 +0.00(+0.00%)
Nov 21, 2022 27.70 27.86 27.34 27.56 25,371 -0.14(-0.51%)
Nov 18, 2022 28.27 28.27 27.50 27.70 8,371 +0.00(+0.00%)
Nov 17, 2022 27.87 27.88 27.51 27.70 4,155 -0.19(-0.68%)
Nov 16, 2022 27.67 27.89 27.47 27.89 6,347 +0.22(+0.78%)
Nov 15, 2022 28.23 28.23 27.33 27.67 39,854 +0.22(+0.79%)
Nov 14, 2022 27.64 27.64 27.32 27.46 6,423 -0.19(-0.68%)
Nov 11, 2022 27.64 27.64 27.64 27.64 716 -0.04(-0.14%)
Nov 10, 2022 27.81 28.16 27.56 27.68 2,979 +0.21(+0.75%)
Nov 09, 2022 27.73 27.85 27.32 27.48 5,440 +0.09(+0.34%)
Nov 08, 2022 27.47 27.70 27.32 27.38 5,108 -0.04(-0.14%)
Nov 07, 2022 28.02 28.02 27.37 27.42 1,945 -0.17(-0.61%)
Nov 04, 2022 27.59 27.59 27.59 27.59 157 +0.22(+0.79%)
Nov 03, 2022 27.35 27.59 27.04 27.37 73,699 -0.01(-0.05%)
Nov 02, 2022 27.89 28.16 27.39 27.39 4,248 +0.06(+0.22%)
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.