Indicators

Middlefield Banc (NQ: MBCN )

21.91 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	13.02	13.02	13.02	13.02	1,284	-0.31(-2.34%)
Jan 27, 2015	13.33	13.33	13.33	13.33	5	+0.10(+0.72%)
Jan 20, 2015	13.04	13.23	13.23	13.23	770	-0.19(-1.44%)
Jan 16, 2015	13.43	13.43	13.43	13.43	305	+0.08(+0.57%)
Jan 08, 2015	13.35	13.35	13.35	13.35	770	-0.17(-1.29%)
Jan 06, 2015	13.52	13.52	13.52	13.52	5,652	-0.03(-0.20%)
Jan 05, 2015	13.43	13.55	13.43	13.55	2,721	+0.47(+3.60%)
Dec 23, 2014	12.84	13.08	13.08	13.08	770	+0.24(+1.85%)
Dec 19, 2014	12.91	12.84	12.84	12.84	13,618	-0.58(-4.35%)
Dec 18, 2014	13.43	13.43	13.43	13.43	1,459	+0.19(+1.47%)
Dec 17, 2014	12.84	13.23	12.84	13.23	4,270	+0.03(+0.21%)
Dec 16, 2014	12.84	13.21	12.84	13.21	2,446	+0.07(+0.53%)
Dec 15, 2014	13.03	13.13	13.03	13.13	3,728	+0.29(+2.27%)
Dec 09, 2014	12.84	12.84	12.84	12.84	38	-0.19(-1.49%)
Dec 08, 2014	13.04	13.04	13.04	13.04	570	+0.00(+0.00%)
Dec 05, 2014	13.04	13.04	13.04	13.04	1,002	+0.10(+0.75%)
Dec 01, 2014	13.12	12.94	12.94	12.94	770	+0.00(+0.00%)
Nov 26, 2014	12.94	12.94	12.94	12.94	770	-0.04(-0.31%)
Nov 24, 2014	12.97	12.98	12.98	12.98	30	-0.15(-1.17%)

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.