Indicators

Middlefield Banc (NQ: MBCN )

21.38 -0.34 (-1.56%)

Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	21.51	22.12	20.83	22.12	6,129	+0.52(+2.41%)
May 30, 2017	21.76	21.81	21.06	21.60	57,373	-0.14(-0.66%)
May 26, 2017	21.40	21.81	19.85	21.74	13,543	-0.06(-0.28%)
May 25, 2017	21.72	21.81	21.60	21.81	11,629	+0.02(+0.09%)
May 24, 2017	21.81	21.81	21.50	21.78	8,651	-0.02(-0.09%)
May 23, 2017	20.93	21.85	20.93	21.81	10,972	+1.02(+4.90%)
May 22, 2017	20.79	20.99	19.99	20.79	14,171	-0.20(-0.97%)
May 19, 2017	20.38	20.99	19.68	20.99	12,937	+0.63(+3.10%)
May 18, 2017	19.56	20.38	19.16	20.36	7,939	+0.08(+0.40%)
May 17, 2017	21.19	21.19	19.52	20.28	14,689	-1.73(-7.87%)
May 16, 2017	19.07	22.25	19.07	22.01	175,004	+2.52(+12.91%)
May 15, 2017	18.81	19.56	18.81	19.49	3,587	+0.11(+0.58%)
May 12, 2017	18.95	19.38	18.95	19.38	1,624	+0.63(+3.37%)
May 11, 2017	18.75	18.75	18.75	18.75	11,651	-0.20(-1.08%)
May 08, 2017		18.95	18.95	18.95	0	+0.31(+1.64%)
May 05, 2017	18.65	18.65	18.65	18.65	10,547	+0.20(+1.11%)
May 04, 2017	18.44	18.44	18.44	18.44	1,064	-0.10(-0.55%)
May 03, 2017	17.93	18.54	17.93	18.54	736	-0.08(-0.44%)

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.