Skip to main content

Middlefield Banc (NQ: MBCN )

22.14 +0.29 (+1.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.93 17.26 16.89 16.90 19,743 -0.17(-1.01%)
May 30, 2019 17.01 17.07 16.94 17.07 16,245 +0.17(+1.02%)
May 29, 2019 16.89 16.97 16.89 16.90 19,140 +0.02(+0.13%)
May 28, 2019 16.90 16.97 16.67 16.88 23,039 -0.30(-1.77%)
May 24, 2019 16.89 17.24 16.84 17.18 11,228 +0.32(+1.88%)
May 23, 2019 16.93 17.27 16.67 16.87 38,843 +0.00(+0.03%)
May 22, 2019 16.87 16.93 16.86 16.86 26,274 +0.07(+0.43%)
May 21, 2019 16.89 16.93 16.78 16.79 24,773 +0.00(+0.00%)
May 20, 2019 16.91 16.99 16.68 16.79 21,261 -0.09(-0.56%)
May 17, 2019 16.99 17.97 16.89 16.89 13,801 -0.15(-0.90%)
May 16, 2019 16.89 17.53 16.89 17.04 8,498 +0.10(+0.58%)
May 15, 2019 16.68 16.95 16.67 16.94 20,019 +0.29(+1.75%)
May 14, 2019 16.68 16.89 16.59 16.65 20,892 -0.08(-0.46%)
May 13, 2019 17.21 17.46 16.68 16.73 14,665 -0.59(-3.38%)
May 10, 2019 17.40 17.57 17.31 17.31 13,100 -0.08(-0.44%)
May 09, 2019 17.31 17.65 17.31 17.39 9,953 +0.08(+0.44%)
May 08, 2019 17.33 17.40 17.31 17.31 6,138 -0.01(-0.07%)
May 07, 2019 17.40 17.56 17.31 17.33 16,861 -0.04(-0.22%)
May 06, 2019 17.37 17.54 17.36 17.36 10,987 -0.06(-0.32%)
May 03, 2019 17.33 17.89 17.33 17.42 7,017 +0.11(+0.62%)
May 02, 2019 17.31 17.31 17.31 17.31 4,042 +0.01(+0.07%)
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.