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

Middlefield Banc (NQ: MBCN )

21.10 -0.32 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Nov 30, 2015 13.13 13.13 13.13 13.13 507 -0.09(-0.70%)
Nov 27, 2015 13.22 13.22 13.22 13.22 331 +0.25(+1.96%)
Nov 25, 2015 12.97 12.97 12.97 12.97 514 -0.25(-1.86%)
Nov 24, 2015 13.22 13.22 13.21 13.21 1,978 -0.00(-0.03%)
Nov 23, 2015 12.75 13.22 12.75 13.22 2,731 +0.47(+3.66%)
Nov 20, 2015 12.75 12.75 12.75 12.75 1,003 +0.06(+0.49%)
Nov 18, 2015 12.64 12.69 12.69 12.69 514 -0.53(-4.00%)
Nov 16, 2015 13.20 13.22 13.22 13.22 128 +0.58(+4.61%)
Nov 12, 2015 12.69 12.63 12.63 12.63 4,372 -0.00(-0.04%)
Nov 11, 2015 12.25 12.64 12.25 12.64 933 +0.48(+3.97%)
Nov 06, 2015 12.60 12.16 12.16 12.16 9,260 -0.28(-2.28%)
Nov 04, 2015 12.44 12.44 12.44 12.44 254 -0.24(-1.87%)
Nov 03, 2015 12.73 12.73 12.68 12.68 1,157 +0.26(+2.11%)
Nov 02, 2015 12.63 12.83 12.42 12.42 1,695 +0.17(+1.38%)
Oct 30, 2015 12.07 12.44 12.07 12.25 4,578 +0.19(+1.58%)
Oct 29, 2015 12.03 12.06 12.00 12.06 5,805 +0.41(+3.54%)
Oct 23, 2015 11.37 11.64 11.64 11.64 149 +0.41(+3.63%)
Oct 22, 2015 11.90 11.90 10.64 11.24 45,201 -0.66(-5.56%)
Oct 21, 2015 11.90 11.90 11.90 11.90 6,662 -0.04(-0.33%)
Oct 15, 2015 11.94 11.94 11.94 11.94 231 +0.00(+0.00%)
Oct 14, 2015 12.02 12.02 11.94 11.94 1,088 -0.12(-0.97%)
Oct 09, 2015 12.05 12.05 12.05 12.05 7 -0.02(-0.16%)
Oct 08, 2015 11.90 12.07 11.90 12.07 2,677 +0.17(+1.47%)
Oct 07, 2015 12.05 12.05 11.90 11.90 1,725 -0.08(-0.65%)
Oct 06, 2015 11.98 11.98 11.97 11.97 2,284 +0.07(+0.59%)
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%)
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.