Skip to main content

Middlefield Banc (NQ: MBCN )

21.85 -0.35 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 16.93 17.26 16.89 16.91 19,739 -0.17(-1.01%)
May 30, 2019 17.01 17.08 16.94 17.08 16,242 +0.17(+1.02%)
May 29, 2019 16.89 16.97 16.89 16.91 19,136 +0.02(+0.13%)
May 28, 2019 16.91 16.97 16.67 16.88 23,035 -0.30(-1.77%)
May 24, 2019 16.89 17.24 16.85 17.19 11,226 +0.32(+1.88%)
May 23, 2019 16.94 17.28 16.67 16.87 38,837 +0.00(+0.03%)
May 22, 2019 16.87 16.93 16.87 16.87 26,270 +0.07(+0.43%)
May 21, 2019 16.89 16.94 16.78 16.79 24,768 +0.00(+0.00%)
May 20, 2019 16.91 17.00 16.68 16.79 21,258 -0.09(-0.56%)
May 17, 2019 17.00 17.97 16.89 16.89 13,799 -0.15(-0.90%)
May 16, 2019 16.89 17.53 16.89 17.04 8,497 +0.10(+0.58%)
May 15, 2019 16.68 16.95 16.67 16.94 20,016 +0.29(+1.75%)
May 14, 2019 16.68 16.90 16.59 16.65 20,888 -0.08(-0.46%)
May 13, 2019 17.21 17.46 16.69 16.73 14,662 -0.59(-3.38%)
May 10, 2019 17.40 17.57 17.32 17.32 13,097 -0.08(-0.44%)
May 09, 2019 17.32 17.66 17.32 17.39 9,951 +0.08(+0.44%)
May 08, 2019 17.33 17.40 17.32 17.32 6,137 -0.01(-0.07%)
May 07, 2019 17.40 17.56 17.32 17.33 16,858 -0.04(-0.22%)
May 06, 2019 17.37 17.54 17.37 17.37 10,985 -0.06(-0.32%)
May 03, 2019 17.33 17.89 17.33 17.42 7,016 +0.11(+0.62%)
May 02, 2019 17.32 17.32 17.32 17.32 4,041 +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.