Indicators

Middlefield Banc (NQ: MBCN )

24.20 +0.08 (+0.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	23.91	24.85	23.55	23.88	7,758	-0.02(-0.08%)
Mar 27, 2024	24.26	24.73	23.66	23.90	15,499	+0.17(+0.72%)
Mar 26, 2024	23.59	24.23	23.41	23.73	6,402	-0.30(-1.25%)
Mar 25, 2024	23.90	24.55	22.92	24.03	6,157	+0.07(+0.29%)
Mar 22, 2024	24.70	24.70	23.94	23.96	13,974	-0.83(-3.35%)
Mar 21, 2024	24.55	24.86	23.98	24.79	7,777	+0.04(+0.16%)
Mar 20, 2024	24.45	24.99	24.45	24.75	6,343	+0.29(+1.19%)
Mar 19, 2024	23.50	24.46	23.50	24.46	7,080	+0.57(+2.39%)
Mar 18, 2024	23.99	24.46	23.89	23.89	7,794	+0.19(+0.80%)
Mar 15, 2024	22.77	23.91	22.77	23.70	30,969	+0.71(+3.09%)
Mar 14, 2024	23.33	23.75	22.99	22.99	9,676	-0.74(-3.12%)
Mar 13, 2024	23.84	24.45	23.43	23.73	9,619	+0.13(+0.55%)
Mar 12, 2024	24.00	24.46	23.56	23.60	8,393	-0.62(-2.56%)
Mar 11, 2024	24.38	24.38	23.74	24.22	3,731	+0.19(+0.79%)
Mar 08, 2024	24.21	24.43	23.82	24.03	4,566	+0.07(+0.29%)
Mar 07, 2024	24.32	24.32	23.68	23.96	4,676	-0.23(-0.95%)
Mar 06, 2024	24.20	24.20	23.86	24.19	4,442	+0.42(+1.77%)
Mar 05, 2024	23.46	24.28	23.41	23.77	6,926	+0.07(+0.30%)
Mar 04, 2024	24.92	24.92	23.45	23.70	8,127	-0.90(-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.