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 (%)
Jul 31, 2018 21.21 21.34 21.21 21.28 4,119 +0.10(+0.50%)
Jul 30, 2018 21.39 21.39 21.11 21.18 3,123 +0.04(+0.20%)
Jul 27, 2018 21.26 21.26 21.01 21.13 9,053 -0.23(-1.08%)
Jul 26, 2018 21.39 21.39 21.22 21.36 11,126 +0.69(+3.35%)
Jul 25, 2018 20.25 21.03 20.25 20.67 7,145 +0.44(+2.18%)
Jul 24, 2018 20.36 20.55 20.06 20.23 16,918 -0.17(-0.82%)
Jul 23, 2018 20.40 20.40 20.40 20.40 2,001 +0.00(+0.00%)
Jul 20, 2018 20.52 20.55 20.40 20.40 4,140 +0.08(+0.41%)
Jul 19, 2018 20.46 20.63 20.27 20.31 8,953 +0.02(+0.10%)
Jul 18, 2018 20.41 20.57 20.27 20.29 7,409 -0.19(-0.92%)
Jul 17, 2018 20.57 20.82 20.31 20.48 11,724 -0.08(-0.41%)
Jul 16, 2018 20.71 20.71 20.45 20.57 13,532 +0.17(+0.82%)
Jul 13, 2018 20.55 20.69 20.36 20.40 12,119 -0.10(-0.51%)
Jul 12, 2018 21.36 21.36 20.50 20.50 5,713 -0.86(-4.03%)
Jul 11, 2018 21.41 21.72 21.22 21.36 9,701 -0.04(-0.20%)
Jul 10, 2018 21.49 21.49 21.41 21.41 3,080 -0.11(-0.49%)
Jul 09, 2018 21.97 21.74 21.51 13,816 -0.23(-1.06%)
Jul 06, 2018 21.51 21.74 21.45 21.74 4,838 +0.40(+1.87%)
Jul 05, 2018 20.94 21.76 20.92 21.34 5,327 +0.27(+1.30%)
Jul 03, 2018 21.07 21.07 21.07 0 +0.17(+0.80%)
Jul 02, 2018 21.20 21.20 20.40 20.90 13,168 -0.38(-1.77%)
Jun 29, 2018 21.36 21.89 21.22 21.28 12,801 -0.21(-0.98%)
Jun 28, 2018 21.28 22.01 21.28 21.49 8,622 +0.06(+0.29%)
Jun 27, 2018 22.06 22.29 21.43 21.43 10,406 -0.61(-2.76%)
Jun 26, 2018 21.78 22.20 21.59 22.04 8,052 +0.10(+0.48%)
Jun 25, 2018 21.78 22.04 21.66 21.93 10,573 +0.27(+1.26%)
Jun 22, 2018 22.10 22.25 21.43 21.66 116,380 -0.06(-0.29%)
Jun 21, 2018 22.64 22.73 21.51 21.72 36,921 -0.78(-3.45%)
Jun 20, 2018 22.50 22.75 22.05 22.50 63,098 +0.08(+0.37%)
Jun 19, 2018 22.25 22.67 22.25 22.41 46,823 +0.02(+0.09%)
Jun 18, 2018 22.20 22.56 22.06 22.39 21,516 -0.06(-0.28%)
Jun 15, 2018 22.62 22.11 22.46 79,382 +0.00(+0.00%)
Jun 14, 2018 22.37 22.50 22.37 22.46 17,368 -0.08(-0.37%)
Jun 13, 2018 22.64 22.64 21.83 22.54 25,025 -0.13(-0.56%)
Jun 12, 2018 22.50 22.84 22.14 22.67 31,267 +0.02(+0.09%)
Jun 11, 2018 21.83 22.64 21.62 22.64 20,122 +1.05(+4.86%)
Jun 08, 2018 22.43 22.43 21.43 21.59 18,731 -0.31(-1.44%)
Jun 07, 2018 21.83 21.95 21.55 21.91 21,082 +0.23(+1.06%)
Jun 06, 2018 21.66 22.04 21.65 21.68 21,721 -0.08(-0.39%)
Jun 05, 2018 21.68 21.76 21.36 21.76 13,084 +0.36(+1.67%)
Jun 04, 2018 21.30 21.42 20.80 21.41 17,790 +0.29(+1.39%)
Jun 01, 2018 22.41 22.41 21.05 21.11 60,803 -1.11(-5.00%)
May 31, 2018 22.29 22.56 22.18 22.22 26,886 -0.30(-1.34%)
May 30, 2018 22.19 22.59 22.19 22.53 10,580 +0.17(+0.75%)
May 29, 2018 22.11 22.42 22.00 22.36 21,238 +0.10(+0.47%)
May 25, 2018 22.26 22.26 22.26 0 +0.06(+0.28%)
May 24, 2018 21.73 22.19 21.61 22.19 10,027 +0.19(+0.85%)
May 23, 2018 22.05 22.13 21.78 22.00 13,435 +0.17(+0.77%)
May 22, 2018 21.94 22.07 21.75 21.84 4,928 -0.23(-1.04%)
May 21, 2018 21.40 22.15 21.30 22.07 22,617 +0.69(+3.22%)
May 18, 2018 21.30 21.48 21.19 21.38 17,315 +0.13(+0.59%)
May 17, 2018 21.13 21.38 20.90 21.25 12,187 -0.13(-0.59%)
May 16, 2018 21.09 21.40 21.02 21.38 13,598 +0.21(+0.99%)
May 15, 2018 21.09 21.30 20.73 21.17 8,243 +0.02(+0.10%)
May 14, 2018 21.78 21.80 21.15 21.15 9,941 -0.52(-2.41%)
May 11, 2018 22.11 22.11 21.44 21.67 15,140 -0.35(-1.61%)
May 10, 2018 21.67 22.05 21.65 22.03 21,015 +0.21(+0.96%)
May 09, 2018 21.65 22.02 21.52 21.82 15,828 -0.04(-0.19%)
May 08, 2018 21.71 22.17 21.63 21.86 20,033 -0.10(-0.48%)
May 07, 2018 21.78 21.96 20.82 21.96 11,780 +0.04(+0.19%)
May 04, 2018 21.32 21.95 21.11 21.92 5,287 +0.56(+2.64%)
May 03, 2018 21.15 21.36 21.09 21.36 3,532 +0.15(+0.69%)
May 02, 2018 21.17 21.42 20.77 21.21 10,255 +0.08(+0.40%)
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.