Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	17.78	18.34	17.78	18.34	11,638	+0.30(+1.67%)
Jun 29, 2020	19.26	19.26	17.83	18.04	23,474	-0.55(-2.95%)
Jun 26, 2020	19.55	19.80	18.27	18.59	712,524	-1.19(-6.03%)
Jun 25, 2020	19.71	19.80	19.58	19.78	36,545	+0.07(+0.36%)
Jun 24, 2020	19.69	19.87	19.12	19.71	30,266	+0.00(+0.00%)
Jun 23, 2020	20.03	20.03	18.53	19.71	33,948	+0.35(+1.83%)
Jun 22, 2020	19.00	20.33	18.79	19.35	29,643	+0.35(+1.86%)
Jun 19, 2020	18.98	19.00	18.85	19.00	16,859	+0.16(+0.84%)
Jun 18, 2020	18.15	19.00	18.12	18.84	17,389	+0.15(+0.80%)
Jun 17, 2020	19.20	19.20	17.23	18.69	10,359	-0.22(-1.17%)
Jun 16, 2020	18.51	19.70	16.67	18.91	24,047	+0.70(+3.83%)
Jun 15, 2020	18.11	19.44	16.30	18.21	32,198	-0.17(-0.91%)
Jun 12, 2020	17.91	18.63	17.91	18.38	13,238	+0.88(+5.05%)
Jun 11, 2020	17.77	18.36	16.76	17.50	14,579	-1.06(-5.71%)
Jun 10, 2020	17.98	18.81	17.30	18.56	12,226	+0.75(+4.22%)
Jun 09, 2020	18.09	18.56	17.70	17.81	5,503	-0.24(-1.32%)
Jun 08, 2020	18.03	18.12	17.50	18.05	25,594	+0.15(+0.84%)
Jun 05, 2020	17.44	19.53	17.44	17.90	30,325	+0.49(+2.79%)
Jun 04, 2020	16.66	17.45	16.66	17.41	21,277	+0.65(+3.85%)
Jun 03, 2020	16.79	16.97	16.72	16.76	9,886	+0.11(+0.64%)
Jun 02, 2020	17.00	17.00	16.37	16.66	9,885	+0.30(+1.82%)
Jun 01, 2020	16.61	17.26	16.26	16.36	15,373	-0.30(-1.79%)
May 29, 2020	16.31	17.18	16.31	16.66	8,668	+0.34(+2.10%)
May 28, 2020	16.64	16.64	16.32	16.32	1,745	-0.25(-1.53%)
May 27, 2020	17.00	17.00	16.48	16.57	9,290	-0.17(-1.00%)
May 26, 2020	16.22	17.33	16.05	16.74	13,655	+0.61(+3.75%)
May 22, 2020	15.87	16.13	15.61	16.13	25,662	+0.48(+3.08%)
May 21, 2020	15.83	15.83	15.58	15.65	13,776	-0.13(-0.83%)
May 20, 2020	15.88	16.13	15.74	15.78	11,731	+0.00(+0.00%)
May 19, 2020	16.03	16.05	15.67	15.78	10,776	-0.16(-0.99%)
May 18, 2020	16.76	16.76	15.94	15.94	12,338	+0.24(+1.51%)
May 15, 2020	15.18	15.80	15.18	15.70	7,071	+0.53(+3.47%)
May 14, 2020	15.18	16.69	15.18	15.18	5,287	+0.00(+0.00%)
May 13, 2020	16.61	16.61	15.18	15.18	9,918	-1.06(-6.53%)
May 12, 2020	16.71	16.71	16.10	16.24	4,638	-0.02(-0.11%)
May 11, 2020	17.18	17.18	16.26	16.26	15,383	-0.53(-3.19%)
May 08, 2020	15.34	16.93	15.14	16.79	16,423	+1.54(+10.12%)
May 07, 2020	15.10	15.34	15.10	15.25	7,941	+0.02(+0.11%)
May 06, 2020	15.34	15.34	15.09	15.23	7,518	-0.39(-2.47%)
May 05, 2020	15.11	15.62	15.11	15.62	7,148	+0.32(+2.06%)
May 04, 2020	15.12	15.33	15.05	15.30	8,993	+0.09(+0.58%)
May 01, 2020	15.21	15.62	15.13	15.21	6,615	+0.11(+0.70%)
Apr 30, 2020	14.95	15.24	14.82	15.11	9,515	+0.15(+1.03%)
Apr 29, 2020	14.91	15.12	14.79	14.95	14,402	+0.57(+3.93%)
Apr 28, 2020	14.38	14.85	14.38	14.39	2,496	+0.04(+0.31%)
Apr 27, 2020	14.87	14.91	14.29	14.34	11,344	-0.53(-3.54%)
Apr 24, 2020	14.67	15.12	14.55	14.87	5,930	+0.26(+1.80%)
Apr 23, 2020	14.69	14.69	14.61	14.61	1,091	-0.15(-1.01%)
Apr 22, 2020	14.77	14.81	14.76	14.76	1,157	-0.12(-0.83%)
Apr 21, 2020	14.75	15.62	14.75	14.88	1,158	+0.44(+3.04%)
Apr 20, 2020	14.65	15.21	14.44	14.44	9,540	-0.46(-3.12%)
Apr 17, 2020	14.67	15.15	14.67	14.91	3,877	+0.25(+1.74%)
Apr 16, 2020	14.91	15.12	14.65	14.65	4,686	+0.05(+0.36%)
Apr 15, 2020	14.91	14.96	14.60	14.60	5,937	-0.50(-3.31%)
Apr 14, 2020	14.69	15.12	14.38	15.10	9,877	+0.72(+5.00%)
Apr 13, 2020	14.89	14.91	14.14	14.38	15,591	-0.43(-2.90%)
Apr 09, 2020	14.65	14.85	13.29	14.81	6,615	+0.43(+2.99%)
Apr 08, 2020	14.13	14.64	14.08	14.38	6,040	+0.39(+2.76%)
Apr 07, 2020	14.97	14.97	13.67	13.99	6,790	-0.31(-2.15%)
Apr 06, 2020	14.69	14.91	14.14	14.30	3,447	-0.59(-3.95%)
Apr 03, 2020	15.62	15.62	14.50	14.89	3,535	+0.23(+1.56%)
Apr 02, 2020	13.87	15.76	13.87	14.66	8,574	+0.86(+6.23%)

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.

Middlefield Banc (NQ: MBCN )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Middlefield Banc (NQ: MBCN )

Historical Prices

Sections

Services

The Ridgway Record