Middlefield Banc Corp. - Common Stock (MBCN)

33.67
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 3:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Middlefield Banc Corp. - Common Stock (MBCN)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202634.920.0034.9233.67033.67
2/26/202634.8435.0234.4834.9242,39134.92
2/25/202634.2334.7134.0334.5629,33134.56
2/24/202634.5534.5933.8334.1035,42934.10
2/23/202635.0535.2433.8433.9442,32033.94
2/20/202634.6335.2834.6335.1836,50135.18
2/19/202634.5234.9534.4234.8719,63834.87
2/18/202635.1335.1334.4534.6031,13634.60
2/17/202634.8835.1934.7634.8731,16234.87
2/13/202634.7335.2434.3835.04131,06835.04
2/12/202634.7935.1834.2234.7224,33734.72
2/11/202634.6335.2034.4534.5127,71034.51
2/10/202634.8135.2034.5934.6327,01934.63
2/09/202634.9835.8334.7335.0249,88535.02
2/06/202634.3135.0334.3134.8694,16934.86
2/05/202634.0034.2933.8434.0089,15934.00
2/04/202634.1234.5034.1034.00131,46334.00
2/03/202633.9134.2033.7533.87133,80833.87
2/02/202633.1933.9833.1933.65137,38033.65
1/30/202633.0834.3733.0833.5492,13033.54
1/29/202632.7633.2432.5033.2311,60033.23
1/28/202634.7434.8132.4732.9429,48232.94
1/27/202635.0535.2735.0335.266,48335.26
1/26/202634.6335.0634.6135.064,55535.06
1/23/202635.6935.9935.1035.118,81235.11
1/22/202635.5936.5235.5935.9931,57335.99
1/21/202634.5335.8434.5335.7819,27335.78
1/20/202634.2834.6634.0534.199,63134.19
1/16/202634.5935.2234.5935.0419,20435.04
1/15/202634.2434.9834.2434.7316,99534.73
1/14/202633.8634.5833.8634.5017,96034.50
1/13/202634.0134.2233.9333.939,37033.93
1/12/202634.3834.3834.0134.2617,95034.26
1/09/202634.4434.9234.4334.469,72534.46
1/08/202633.5135.0633.5134.8224,87234.82
1/07/202635.0235.0233.8533.8529,70533.85
1/06/202634.2734.9334.2734.8711,10034.87
1/05/202634.6034.9334.4434.7210,50434.72