Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Middlefield Banc (NQ: MBCN )

20.66 -0.37 (-1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2015 12.44 11.90 11.90 11.90 1,028 -1.31(-9.94%)
Sep 25, 2015 13.22 13.22 13.22 13.22 2 +0.85(+6.85%)
Sep 18, 2015 11.86 12.37 12.37 12.37 524 +0.61(+5.19%)
Sep 17, 2015 11.86 11.86 11.76 11.76 604 -0.06(-0.49%)
Sep 16, 2015 11.82 11.82 11.82 11.82 388 +0.06(+0.50%)
Sep 15, 2015 11.76 11.76 11.76 11.76 1,417 -0.12(-0.98%)
Sep 14, 2015 11.79 11.88 11.79 11.88 730 +0.12(+0.99%)
Sep 09, 2015 11.80 11.76 11.76 11.76 1,543 +0.02(+0.17%)
Sep 02, 2015 12.15 11.74 11.74 11.74 8,488 -0.58(-4.74%)
Aug 31, 2015 12.15 12.32 12.32 12.32 1,037 +0.18(+1.50%)
Aug 21, 2015 12.14 12.14 12.14 12.14 1,556 +0.00(+0.00%)
Aug 20, 2015 12.14 12.14 12.14 12.14 2,594 +0.10(+0.80%)
Aug 14, 2015 12.05 12.05 12.05 12.05 1,297 -0.10(-0.79%)
Aug 13, 2015 12.14 12.14 12.14 12.14 3,066 +0.00(+0.00%)
Aug 07, 2015 12.14 12.14 12.14 12.14 259 +0.10(+0.80%)
Aug 06, 2015 12.05 12.05 12.05 12.05 383 -0.17(-1.42%)
Aug 05, 2015 12.16 12.24 12.16 12.22 5,094 +0.02(+0.13%)
Aug 04, 2015 12.14 12.20 12.14 12.20 1,367 +0.06(+0.51%)
Jul 30, 2015 12.10 12.14 12.14 12.14 33 +0.06(+0.50%)
Jul 29, 2015 12.08 12.08 12.07 12.08 1,675 -0.64(-4.99%)
Jul 24, 2015 12.72 12.72 12.72 12.72 186 +0.54(+4.40%)
Jul 23, 2015 11.97 12.18 11.95 12.18 5,847 +0.08(+0.64%)
Jul 22, 2015 12.16 12.16 12.10 12.10 622 -0.06(-0.48%)
Jul 21, 2015 12.18 12.18 12.16 12.16 806 -0.02(-0.16%)
Jul 20, 2015 12.18 12.18 12.18 12.18 2,355 +0.00(+0.00%)
Jul 17, 2015 12.15 12.18 12.07 12.18 3,445 +0.00(+0.00%)
Jul 16, 2015 12.32 12.32 12.14 12.18 6,192 -0.06(-0.47%)
Jul 08, 2015 12.28 12.24 12.24 12.24 282 -0.00(-0.03%)
Jul 07, 2015 12.34 12.34 12.14 12.24 2,591 -0.15(-1.21%)
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.