Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2016 13.13 13.13 13.13 13.13 370 +0.03(+0.24%)
Apr 21, 2016 13.09 13.10 13.10 13.10 730 +0.07(+0.55%)
Apr 20, 2016 12.97 13.06 12.94 13.02 2,181 -0.53(-3.91%)
Apr 14, 2016 13.55 13.55 13.55 13.55 486 +0.21(+1.54%)
Apr 13, 2016 13.35 13.35 13.35 13.35 878 +0.41(+3.17%)
Apr 12, 2016 12.94 12.94 12.94 12.94 1,930 +0.13(+0.99%)
Apr 07, 2016 12.81 12.81 12.81 12.81 124 -0.13(-0.98%)
Apr 04, 2016 12.94 12.94 12.94 12.94 31 +0.00(+0.00%)
Mar 31, 2016 13.59 12.94 12.94 12.94 129 -0.21(-1.56%)
Mar 30, 2016 13.14 13.14 13.14 13.14 769 +0.00(+0.00%)
Mar 29, 2016 13.14 13.14 13.14 13.14 849 +0.21(+1.59%)
Mar 21, 2016 12.96 12.94 12.94 12.94 1,217 -0.90(-6.53%)
Mar 18, 2016 13.84 13.84 13.84 13.84 360 +0.39(+2.90%)
Mar 15, 2016 13.45 13.45 13.45 13.45 730 +0.45(+3.48%)
Mar 11, 2016 12.98 13.00 13.00 13.00 338 -0.18(-1.40%)
Mar 08, 2016 13.18 13.18 13.18 13.18 973 -0.02(-0.16%)
Mar 07, 2016 13.23 13.23 13.21 13.21 1,580 -0.68(-4.86%)
Mar 04, 2016 13.88 13.88 13.88 13.88 486 +0.85(+6.54%)
Mar 02, 2016 13.14 13.03 13.03 13.03 158 +0.09(+0.70%)
Mar 01, 2016 12.91 12.94 12.91 12.94 1,390 -0.60(-4.44%)
Feb 23, 2016 13.54 13.54 13.54 13.54 63 +0.00(+0.00%)
Feb 18, 2016 13.60 13.54 13.54 13.54 391 -0.06(-0.45%)
Feb 17, 2016 13.60 13.60 13.60 13.60 523 -0.20(-1.48%)
Feb 12, 2016 13.50 13.81 13.81 13.81 2 +0.10(+0.75%)
Feb 09, 2016 13.70 13.70 13.70 13.70 244 +0.00(+0.00%)
Feb 05, 2016 13.70 13.70 13.70 13.70 977 +0.01(+0.09%)
Feb 02, 2016 13.91 13.69 13.69 13.69 488 +0.19(+1.42%)
Jan 26, 2016 13.50 13.50 13.50 13.50 205 +0.00(+0.00%)
Jan 25, 2016 13.58 13.58 13.50 13.50 1,478 -0.08(-0.60%)
Jan 21, 2016 13.62 13.58 13.58 13.58 488 +0.08(+0.61%)
Jan 20, 2016 13.50 13.50 13.50 13.50 2,449 -0.09(-0.63%)
Jan 19, 2016 13.59 13.59 13.59 13.59 320 -0.05(-0.34%)
Jan 15, 2016 13.81 13.63 13.63 13.63 2,444 -0.17(-1.27%)
Jan 13, 2016 13.50 13.81 13.81 13.81 31 -0.26(-1.86%)
Jan 12, 2016 14.07 14.07 14.07 14.07 376 +0.16(+1.15%)
Jan 08, 2016 13.60 13.91 13.91 13.91 733 +0.20(+1.49%)
Jan 07, 2016 13.70 13.70 13.70 13.70 586 +0.20(+1.51%)
Jan 06, 2016 13.68 13.68 13.50 13.50 2,735 +0.27(+2.01%)
Jan 05, 2016 13.23 13.23 13.23 13.23 611 -0.02(-0.15%)
Dec 31, 2015 13.14 13.25 13.25 13.25 66 +0.12(+0.90%)
Dec 29, 2015 13.71 13.14 13.14 13.14 369 -0.18(-1.35%)
Dec 23, 2015 13.41 13.32 13.32 13.32 139 -0.27(-1.99%)
Dec 22, 2015 13.81 13.81 13.33 13.59 7,661 -0.22(-1.60%)
Dec 21, 2015 13.81 13.81 13.81 13.81 281 -0.31(-2.17%)
Dec 18, 2015 14.11 14.11 14.11 14.11 960 +0.31(+2.22%)
Dec 16, 2015 13.81 13.81 13.81 13.81 149 +0.00(+0.00%)
Dec 15, 2015 13.81 13.81 13.81 13.81 410 -0.05(-0.33%)
Dec 11, 2015 13.85 13.85 13.85 13.85 488 +0.05(+0.33%)
Dec 10, 2015 13.81 13.81 13.81 13.81 701 -0.24(-1.68%)
Dec 07, 2015 14.04 14.04 14.04 14.04 733 -0.11(-0.79%)
Dec 03, 2015 14.19 14.15 14.15 14.15 14 -0.06(-0.43%)
Dec 02, 2015 14.22 14.22 14.22 14.22 557 +0.06(+0.43%)
Dec 01, 2015 13.81 14.15 13.81 14.15 30,897 +0.45(+3.28%)
Nov 30, 2015 13.70 13.70 13.70 13.70 486 -0.10(-0.70%)
Nov 27, 2015 13.80 13.80 13.80 13.80 317 +0.21(+1.55%)
Nov 25, 2015 13.59 13.59 13.59 13.59 490 -0.26(-1.86%)
Nov 24, 2015 13.85 13.85 13.85 13.85 1,887 -0.00(-0.03%)
Nov 23, 2015 13.36 13.85 13.36 13.85 2,606 +0.49(+3.66%)
Nov 20, 2015 13.36 13.36 13.36 13.36 957 +0.07(+0.49%)
Nov 18, 2015 13.25 13.30 13.30 13.30 490 -0.55(-4.00%)
Nov 16, 2015 13.83 13.85 13.85 13.85 122 +0.61(+4.61%)
Nov 12, 2015 13.29 13.24 13.24 13.24 4,172 -0.00(-0.04%)
Nov 11, 2015 12.83 13.25 12.83 13.25 890 +0.51(+3.97%)
Nov 06, 2015 13.21 12.74 12.74 12.74 8,836 -0.30(-2.28%)
Nov 04, 2015 13.04 13.04 13.04 13.04 242 -0.25(-1.87%)
Nov 03, 2015 13.34 13.34 13.29 13.29 1,104 +0.27(+2.11%)
Nov 02, 2015 13.24 13.44 13.01 13.01 1,617 +0.18(+1.38%)
Oct 30, 2015 12.65 13.04 12.65 12.83 4,369 +0.20(+1.58%)
Oct 29, 2015 12.61 12.63 12.58 12.63 5,539 +0.43(+3.54%)
Oct 23, 2015 11.91 12.20 12.20 12.20 142 +0.43(+3.63%)
Oct 22, 2015 12.47 12.47 11.15 11.77 43,133 -0.69(-5.56%)
Oct 21, 2015 12.47 12.47 12.47 12.47 6,357 -0.04(-0.33%)
Oct 15, 2015 12.51 12.51 12.51 12.51 220 +0.00(+0.00%)
Oct 14, 2015 12.59 12.59 12.51 12.51 1,038 -0.12(-0.97%)
Oct 09, 2015 12.63 12.63 12.63 12.63 7 -0.02(-0.16%)
Oct 08, 2015 12.47 12.65 12.47 12.65 2,555 +0.18(+1.47%)
Oct 07, 2015 12.63 12.63 12.47 12.47 1,646 -0.08(-0.65%)
Oct 06, 2015 12.55 12.56 12.55 12.55 2,179 +0.07(+0.59%)
Sep 29, 2015 13.04 12.47 12.47 12.47 981 -1.38(-9.94%)
Sep 25, 2015 13.85 13.85 13.85 13.85 2 +0.89(+6.85%)
Sep 18, 2015 12.43 12.96 12.96 12.96 500 +0.64(+5.19%)
Sep 17, 2015 12.43 12.43 12.32 12.32 576 -0.06(-0.49%)
Sep 16, 2015 12.39 12.39 12.39 12.39 370 +0.06(+0.50%)
Sep 15, 2015 12.32 12.32 12.32 12.32 1,352 -0.12(-0.98%)
Sep 14, 2015 12.36 12.45 12.36 12.45 697 +0.12(+0.99%)
Sep 09, 2015 12.36 12.32 12.32 12.32 1,472 +0.02(+0.17%)
Sep 02, 2015 12.73 12.30 12.30 12.30 8,099 -0.67(-5.14%)
Aug 31, 2015 12.79 12.97 12.97 12.97 985 +0.19(+1.50%)
Aug 21, 2015 12.78 12.78 12.78 12.78 1,478 +0.00(+0.00%)
Aug 20, 2015 12.78 12.78 12.78 12.78 2,464 +0.10(+0.80%)
Aug 14, 2015 12.68 12.68 12.68 12.68 1,232 -0.10(-0.79%)
Aug 13, 2015 12.78 12.78 12.78 12.78 2,913 +0.00(+0.00%)
Aug 07, 2015 12.78 12.78 12.78 12.78 246 +0.10(+0.80%)
Aug 06, 2015 12.68 12.68 12.68 12.68 364 -0.18(-1.42%)
Aug 05, 2015 12.80 12.88 12.80 12.86 4,841 +0.02(+0.13%)
Aug 04, 2015 12.78 12.84 12.78 12.84 1,299 +0.06(+0.51%)
Jul 30, 2015 12.73 12.78 12.78 12.78 32 +0.06(+0.50%)
Jul 29, 2015 12.72 12.72 12.70 12.72 1,592 -0.67(-4.99%)
Jul 24, 2015 13.39 13.38 13.38 13.38 177 +0.56(+4.40%)
Jul 23, 2015 12.60 12.82 12.58 12.82 5,555 +0.08(+0.64%)
Jul 22, 2015 12.80 12.80 12.74 12.74 591 -0.06(-0.48%)
Jul 21, 2015 12.82 12.82 12.80 12.80 766 -0.02(-0.16%)
Jul 20, 2015 12.82 12.82 12.82 12.82 2,238 +0.00(+0.00%)
Jul 17, 2015 12.78 12.82 12.70 12.82 3,273 +0.00(+0.00%)
Jul 16, 2015 12.97 12.97 12.78 12.82 5,883 -0.06(-0.47%)
Jul 08, 2015 12.93 12.88 12.88 12.88 268 -0.00(-0.03%)
Jul 07, 2015 12.98 12.98 12.78 12.88 2,462 -0.16(-1.21%)
Jul 01, 2015 13.04 13.04 13.04 13.04 64 -0.24(-1.83%)
Jun 29, 2015 13.79 13.29 13.29 13.29 3,204 -0.08(-0.61%)
Jun 26, 2015 12.80 13.37 12.80 13.37 1,230 -0.28(-2.08%)
Jun 25, 2015 13.65 13.65 13.65 13.65 517 +0.00(+0.00%)
Jun 24, 2015 13.46 13.65 13.39 13.65 1,920 +0.32(+2.44%)
Jun 22, 2015 13.08 13.33 13.33 13.33 2,957 +0.49(+3.79%)
Jun 19, 2015 12.84 12.84 12.84 12.84 7,818 -0.55(-4.09%)
Jun 18, 2015 13.33 13.39 13.17 13.39 3,512 +0.04(+0.30%)
Jun 17, 2015 13.29 13.35 13.19 13.35 5,021 +0.06(+0.46%)
Jun 16, 2015 13.29 13.29 12.99 13.29 8,839 +0.02(+0.15%)
Jun 15, 2015 13.29 13.29 13.10 13.27 11,153 +0.18(+1.40%)
Jun 12, 2015 13.08 13.08 13.08 13.08 5,363 -0.10(-0.77%)
Jun 11, 2015 13.19 13.19 13.19 13.19 517 -0.08(-0.61%)
Jun 09, 2015 13.29 13.27 13.27 13.27 138 +0.06(+0.46%)
May 28, 2015 13.24 13.21 13.21 13.21 1,971 -0.03(-0.21%)
May 27, 2015 13.49 13.49 13.23 13.23 2,957 -0.36(-2.63%)
May 26, 2015 13.79 13.79 13.59 13.59 1,035 +0.41(+3.08%)
May 21, 2015 13.39 13.19 13.19 13.19 4,436 -0.20(-1.51%)
May 15, 2015 13.39 13.39 13.39 13.39 246 +0.41(+3.13%)
May 13, 2015 12.94 12.98 12.98 12.98 6,162 +0.08(+0.63%)
May 12, 2015 12.90 12.90 12.90 12.90 1,584 -0.08(-0.62%)
May 11, 2015 12.98 12.98 12.98 12.98 862 +0.16(+1.27%)
May 06, 2015 12.82 12.82 12.82 12.82 2,957 -0.06(-0.47%)
May 05, 2015 12.87 12.98 12.82 12.88 22,798 +0.02(+0.13%)
May 04, 2015 12.86 12.86 12.86 12.86 5,176 -0.12(-0.91%)
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.