Indicators

Middlefield Banc (NQ: MBCN )

20.84 -0.34 (-1.63%)

Streaming Delayed Price Updated: 2:25 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.69	24.62	23.33	23.66	7,831	-0.02(-0.08%)
Mar 27, 2024	24.03	24.50	23.44	23.68	15,645	+0.17(+0.72%)
Mar 26, 2024	23.37	24.00	23.19	23.51	6,462	-0.30(-1.25%)
Mar 25, 2024	23.68	24.32	22.71	23.81	6,215	+0.07(+0.29%)
Mar 22, 2024	24.47	24.47	23.71	23.74	14,105	-0.82(-3.35%)
Mar 21, 2024	24.32	24.63	23.76	24.56	7,850	+0.04(+0.16%)
Mar 20, 2024	24.22	24.76	24.22	24.52	6,402	+0.29(+1.19%)
Mar 19, 2024	23.28	24.23	23.28	24.23	7,146	+0.56(+2.39%)
Mar 18, 2024	23.77	24.23	23.67	23.67	7,867	+0.19(+0.80%)
Mar 15, 2024	22.56	23.69	22.56	23.48	31,260	+0.70(+3.09%)
Mar 14, 2024	23.11	23.53	22.78	22.78	9,767	-0.73(-3.12%)
Mar 13, 2024	23.62	24.22	23.22	23.51	9,709	+0.13(+0.55%)
Mar 12, 2024	23.78	24.23	23.34	23.38	8,472	-0.61(-2.56%)
Mar 11, 2024	24.15	24.15	23.52	23.99	3,766	+0.19(+0.79%)
Mar 08, 2024	23.98	24.20	23.60	23.81	4,609	+0.07(+0.29%)
Mar 07, 2024	24.09	24.09	23.46	23.74	4,720	-0.23(-0.95%)
Mar 06, 2024	23.97	23.97	23.64	23.96	4,483	+0.42(+1.77%)
Mar 05, 2024	23.24	24.05	23.19	23.55	6,991	+0.07(+0.30%)
Mar 04, 2024	24.69	24.69	23.23	23.48	8,203	-0.89(-3.66%)

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.