Skip to main content

Middlefield Banc (NQ: MBCN )

21.74 -0.40 (-1.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 23.48 23.83 23.48 23.59 4,419 +0.00(+0.00%)
Jun 29, 2022 23.52 24.02 23.41 23.59 19,383 -0.38(-1.60%)
Jun 28, 2022 23.83 24.16 23.55 23.98 21,601 +0.15(+0.63%)
Jun 27, 2022 23.41 23.87 23.41 23.83 53,144 +0.51(+2.17%)
Jun 24, 2022 23.41 23.50 23.30 23.32 5,576 -0.08(-0.36%)
Jun 23, 2022 23.41 23.58 23.30 23.41 15,786 -0.19(-0.79%)
Jun 22, 2022 23.59 23.77 23.32 23.59 18,945 -0.37(-1.56%)
Jun 21, 2022 23.63 23.97 23.23 23.97 6,229 +0.75(+3.23%)
Jun 17, 2022 23.26 23.70 23.22 23.22 19,300 -0.37(-1.59%)
Jun 16, 2022 23.59 23.78 23.27 23.59 18,171 -0.01(-0.04%)
Jun 15, 2022 23.44 24.21 23.27 23.60 28,751 +0.34(+1.45%)
Jun 14, 2022 23.23 23.34 23.23 23.27 1,267 +0.04(+0.16%)
Jun 13, 2022 23.32 23.52 23.23 23.23 7,647 -0.23(-1.00%)
Jun 10, 2022 23.25 23.46 23.25 23.46 921 -0.22(-0.91%)
Jun 09, 2022 23.41 23.68 23.32 23.68 13,386 +0.22(+0.96%)
Jun 07, 2022 23.45 93 +0.00(+0.00%)
Jun 06, 2022 23.45 23.45 23.45 23.45 844 -0.03(-0.12%)
Jun 03, 2022 23.48 23.48 23.48 23.48 558 +0.07(+0.32%)
Jun 02, 2022 23.27 23.41 23.04 23.41 4,586 +0.25(+1.09%)
Jun 01, 2022 23.25 23.47 23.03 23.15 18,493 -0.04(-0.16%)
May 31, 2022 22.88 23.19 22.69 23.19 3,890 +0.32(+1.38%)
May 27, 2022 23.12 23.12 22.64 22.88 8,753 -0.01(-0.04%)
May 26, 2022 23.21 23.34 22.89 22.89 4,984 -0.32(-1.36%)
May 25, 2022 23.20 23.20 23.20 23.20 549 +0.30(+1.32%)
May 24, 2022 23.05 23.05 22.60 22.90 1,113 +0.26(+1.13%)
May 23, 2022 23.06 23.25 22.64 22.64 6,704 -0.28(-1.22%)
May 20, 2022 23.64 23.64 22.92 22.92 8,383 -0.80(-3.37%)
May 19, 2022 23.40 23.74 23.40 23.72 4,589 +0.10(+0.43%)
May 18, 2022 23.38 23.91 23.34 23.62 4,437 -0.28(-1.17%)
May 17, 2022 23.89 24.19 23.65 23.90 8,334 +0.19(+0.78%)
May 16, 2022 23.81 24.17 23.15 23.71 11,361 +0.00(+0.00%)
May 12, 2022 23.71 483 -0.14(-0.58%)
May 11, 2022 24.18 24.18 23.85 23.85 18,244 -0.51(-2.10%)
May 10, 2022 24.19 24.59 24.06 24.36 9,856 -0.07(-0.30%)
May 09, 2022 25.01 25.01 24.00 24.44 20,571 +0.46(+1.94%)
May 06, 2022 23.78 23.97 23.77 23.97 3,675 -0.20(-0.85%)
May 05, 2022 24.31 24.61 24.17 24.18 7,095 -0.01(-0.04%)
May 04, 2022 24.35 24.35 24.13 24.19 7,074 +0.06(+0.23%)
May 03, 2022 24.06 24.59 23.80 24.13 6,393 -0.02(-0.08%)
May 02, 2022 24.50 24.50 23.99 24.15 9,603 -0.40(-1.63%)
Apr 29, 2022 24.54 25.31 24.11 24.55 15,049 +0.27(+1.11%)
Apr 28, 2022 24.23 24.28 24.23 24.28 633 +0.33(+1.40%)
Apr 27, 2022 24.09 24.17 23.71 23.95 8,756 +0.03(+0.12%)
Apr 26, 2022 24.18 24.64 23.92 23.92 19,750 -0.32(-1.32%)
Apr 25, 2022 24.17 24.28 23.74 24.24 5,095 +0.06(+0.25%)
Apr 22, 2022 24.60 25.57 23.55 24.18 11,551 -0.68(-2.73%)
Apr 21, 2022 25.09 26.21 24.86 24.86 3,477 -0.12(-0.48%)
Apr 20, 2022 24.18 28.47 24.13 24.98 9,431 +0.85(+3.51%)
Apr 19, 2022 23.71 24.13 23.60 24.13 21,191 +0.42(+1.76%)
Apr 18, 2022 23.48 24.18 23.33 23.71 41,349 +0.93(+4.08%)
Apr 14, 2022 22.47 23.48 22.43 22.78 19,632 +0.02(+0.08%)
Apr 13, 2022 22.87 22.88 22.31 22.76 10,750 -0.11(-0.49%)
Apr 12, 2022 22.88 22.88 22.88 22.88 277 -0.19(-0.81%)
Apr 11, 2022 23.06 23.23 23.06 23.06 6,628 -0.08(-0.36%)
Apr 08, 2022 23.17 23.22 23.14 23.15 1,559 +0.13(+0.57%)
Apr 07, 2022 23.08 23.08 23.02 23.02 2,875 -0.06(-0.24%)
Apr 06, 2022 23.02 23.22 23.02 23.07 8,076 +0.07(+0.32%)
Apr 05, 2022 22.88 23.02 22.88 23.00 3,734 -0.01(-0.04%)
Apr 04, 2022 23.02 23.02 22.87 23.01 4,969 -0.01(-0.04%)
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.