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 (%)
May 28, 2021	21.89	22.10	21.86	21.90	12,116	+0.25(+1.14%)
May 27, 2021	21.60	21.81	21.42	21.66	5,543	-0.03(-0.13%)
May 26, 2021	21.25	21.69	20.83	21.69	24,490	+0.55(+2.59%)
May 25, 2021	21.68	21.72	21.14	21.14	10,938	-0.48(-2.24%)
May 24, 2021	21.54	21.86	21.54	21.62	7,620	-0.13(-0.59%)
May 21, 2021	21.89	21.89	21.57	21.75	9,811	+0.13(+0.59%)
May 20, 2021	20.80	21.87	20.67	21.62	23,832	+0.86(+4.13%)
May 19, 2021	20.72	20.95	20.60	20.76	11,595	-0.37(-1.73%)
May 18, 2021	21.79	21.85	21.01	21.13	15,727	-0.49(-2.28%)
May 17, 2021	21.72	22.29	21.61	21.62	13,692	+0.07(+0.34%)
May 14, 2021	21.09	22.18	21.09	21.55	24,558	+0.56(+2.65%)
May 13, 2021	20.83	21.22	20.73	20.99	10,634	+0.27(+1.32%)
May 12, 2021	21.05	21.21	20.65	20.72	15,735	-0.28(-1.35%)
May 11, 2021	21.09	21.15	20.72	21.00	14,516	+0.24(+1.14%)
May 10, 2021	21.06	21.20	20.76	20.76	14,925	+0.00(+0.00%)
May 07, 2021	20.73	20.96	20.58	20.76	13,974	-0.01(-0.04%)
May 06, 2021	20.80	20.93	20.61	20.77	18,373	-0.05(-0.26%)
May 05, 2021	20.90	21.09	20.81	20.83	22,463	-0.17(-0.83%)
May 04, 2021	20.97	21.38	20.63	21.00	20,320	-0.21(-0.99%)

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.