Middlefield Banc (NQ: MBCN )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 28, 2015 | 12.58 | 12.55 | 12.55 | 12.55 | 2,074 | -0.03(-0.21%) |
| May 27, 2015 | 12.82 | 12.82 | 12.58 | 12.58 | 3,112 | -0.34(-2.63%) |
| May 26, 2015 | 13.11 | 13.11 | 12.92 | 12.92 | 1,089 | +0.39(+3.08%) |
| May 21, 2015 | 12.72 | 12.53 | 12.53 | 12.53 | 4,668 | -0.19(-1.52%) |
| May 15, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 259 | +0.39(+3.13%) |
| May 13, 2015 | 12.30 | 12.34 | 12.34 | 12.34 | 6,484 | +0.08(+0.63%) |
| May 12, 2015 | 12.26 | 12.26 | 12.26 | 12.26 | 1,667 | -0.08(-0.62%) |
| May 11, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 907 | +0.15(+1.27%) |
| May 06, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 3,112 | -0.06(-0.47%) |
| May 05, 2015 | 12.23 | 12.34 | 12.18 | 12.24 | 23,989 | +0.02(+0.13%) |
| May 04, 2015 | 12.23 | 12.23 | 12.23 | 12.23 | 5,446 | -0.11(-0.91%) |
| May 01, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 4,279 | +0.06(+0.47%) |
| Apr 30, 2015 | 12.28 | 12.28 | 12.28 | 12.28 | 3,566 | +0.05(+0.44%) |
| Apr 22, 2015 | 12.23 | 12.23 | 12.23 | 12.23 | 259 | +0.04(+0.35%) |
| Apr 20, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 129 | -0.37(-2.98%) |
| Apr 16, 2015 | 12.56 | 12.56 | 12.56 | 12.56 | 101 | +0.00(+0.00%) |
| Apr 15, 2015 | 12.56 | 12.56 | 12.56 | 12.56 | 259 | -0.17(-1.30%) |
| Apr 14, 2015 | 12.18 | 12.72 | 12.18 | 12.72 | 778 | +0.00(+0.00%) |
| Apr 13, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 1,037 | +0.00(+0.00%) |
| Apr 09, 2015 | 12.73 | 12.72 | 12.72 | 12.72 | 778 | +0.00(+0.00%) |
| Apr 02, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 1,296 | +0.49(+3.97%) |
| Mar 24, 2015 | 12.24 | 12.24 | 12.24 | 12.24 | 2 | -0.10(-0.81%) |
| Mar 23, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 5,903 | -0.19(-1.54%) |
| Mar 19, 2015 | 12.49 | 12.53 | 12.53 | 12.53 | 207 | +0.19(+1.56%) |
| Mar 18, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 4,149 | +0.00(+0.00%) |
| Mar 17, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 1,815 | +0.16(+1.33%) |
| Mar 16, 2015 | 12.18 | 12.18 | 12.18 | 12.18 | 425 | -0.55(-4.30%) |
| Mar 11, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 184 | +0.07(+0.52%) |
| Mar 09, 2015 | 12.66 | 12.66 | 12.66 | 12.66 | 210 | +0.51(+4.22%) |
| Mar 06, 2015 | 12.34 | 12.34 | 12.14 | 12.14 | 1,906 | +0.00(+0.00%) |
| Mar 05, 2015 | 12.34 | 12.34 | 12.14 | 12.14 | 6,240 | -0.19(-1.56%) |
| Mar 04, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 5,874 | +0.00(+0.00%) |
| Mar 03, 2015 | 12.34 | 12.34 | 12.34 | 12.34 | 3,112 | -0.39(-3.03%) |
| Feb 27, 2015 | 12.72 | 12.72 | 12.72 | 12.72 | 1,296 | -0.02(-0.15%) |
| Feb 26, 2015 | 12.74 | 12.74 | 12.73 | 12.74 | 4,702 | -0.21(-1.64%) |
| Feb 23, 2015 | 12.92 | 12.95 | 12.95 | 12.95 | 12 | +0.00(+0.00%) |
| Feb 18, 2015 | 12.95 | 12.95 | 12.95 | 12.95 | 1,815 | +0.13(+1.02%) |
| Feb 12, 2015 | 12.82 | 12.82 | 12.82 | 12.82 | 2,334 | -0.09(-0.72%) |
| Feb 09, 2015 | 12.92 | 12.92 | 12.92 | 12.92 | 1,556 | -0.19(-1.47%) |
| Feb 03, 2015 | 12.82 | 13.11 | 13.11 | 13.11 | 3,112 | +0.29(+2.22%) |
| Feb 02, 2015 | 12.90 | 12.90 | 12.82 | 12.82 | 1,556 | -0.07(-0.57%) |
| Jan 30, 2015 | 12.90 | 12.90 | 12.90 | 12.90 | 1,296 | -0.31(-2.34%) |
| Jan 27, 2015 | 13.21 | 13.21 | 13.21 | 13.21 | 5 | +0.09(+0.72%) |
| Jan 20, 2015 | 12.92 | 13.11 | 13.11 | 13.11 | 778 | -0.19(-1.44%) |
| Jan 16, 2015 | 13.30 | 13.30 | 13.30 | 13.30 | 308 | +0.08(+0.57%) |
| Jan 08, 2015 | 13.22 | 13.23 | 13.23 | 13.23 | 778 | -0.17(-1.29%) |
| Jan 06, 2015 | 13.40 | 13.40 | 13.40 | 13.40 | 5,706 | -0.03(-0.20%) |
| Jan 05, 2015 | 13.30 | 13.42 | 13.30 | 13.42 | 2,746 | +0.47(+3.60%) |
| Dec 23, 2014 | 12.72 | 12.96 | 12.96 | 12.96 | 778 | +0.24(+1.85%) |
| Dec 19, 2014 | 12.78 | 12.72 | 12.72 | 12.72 | 13,746 | -0.58(-4.35%) |
| Dec 18, 2014 | 13.30 | 13.30 | 13.30 | 13.30 | 1,473 | +0.19(+1.47%) |
| Dec 17, 2014 | 12.72 | 13.11 | 12.72 | 13.11 | 4,310 | +0.03(+0.21%) |
| Dec 16, 2014 | 12.72 | 13.08 | 12.72 | 13.08 | 2,469 | +0.07(+0.53%) |
| Dec 15, 2014 | 12.91 | 13.01 | 12.91 | 13.01 | 3,763 | +0.29(+2.27%) |
| Dec 09, 2014 | 12.72 | 12.72 | 12.72 | 12.72 | 38 | -0.19(-1.49%) |
| Dec 08, 2014 | 12.92 | 12.92 | 12.92 | 12.92 | 575 | -0.00(-0.00%) |
| Dec 05, 2014 | 12.92 | 12.92 | 12.92 | 12.92 | 1,011 | +0.10(+0.75%) |
| Dec 01, 2014 | 13.00 | 12.82 | 12.82 | 12.82 | 778 | +0.00(+0.00%) |
| Nov 26, 2014 | 12.82 | 12.82 | 12.82 | 12.82 | 778 | -0.04(-0.31%) |
| Nov 24, 2014 | 12.85 | 12.86 | 12.86 | 12.86 | 31 | -0.15(-1.17%) |
| Nov 21, 2014 | 12.99 | 13.01 | 12.99 | 13.01 | 778 | +0.19(+1.47%) |
| Oct 21, 2014 | 13.11 | 13.11 | 12.82 | 12.82 | 13,150 | +0.00(+0.04%) |
| Oct 16, 2014 | 12.82 | 12.82 | 12.82 | 12.82 | 85 | -0.20(-1.55%) |
| Oct 15, 2014 | 12.84 | 13.02 | 12.84 | 13.02 | 1,395 | +0.18(+1.43%) |
| Oct 14, 2014 | 12.84 | 12.84 | 12.84 | 12.84 | 4,738 | +0.02(+0.15%) |
| Oct 10, 2014 | 12.82 | 12.82 | 12.82 | 12.82 | 778 | +0.00(+0.00%) |
| Oct 09, 2014 | 12.82 | 12.82 | 12.80 | 12.82 | 1,146 | -0.04(-0.30%) |
| Oct 08, 2014 | 12.86 | 12.86 | 12.86 | 12.86 | 1,296 | +0.04(+0.30%) |
| Oct 06, 2014 | 12.84 | 12.82 | 12.82 | 12.82 | 2,853 | -0.10(-0.75%) |
| Oct 02, 2014 | 12.92 | 12.92 | 12.92 | 12.92 | 778 | -0.12(-0.89%) |
| Oct 01, 2014 | 13.05 | 13.05 | 13.03 | 13.03 | 1,296 | -0.02(-0.15%) |
| Sep 30, 2014 | 13.04 | 13.05 | 13.04 | 13.05 | 1,621 | -0.71(-5.18%) |
| Sep 26, 2014 | 13.83 | 13.76 | 13.76 | 13.76 | 2,074 | +0.94(+7.37%) |
| Sep 23, 2014 | 12.82 | 12.82 | 12.82 | 12.82 | 778 | +0.01(+0.08%) |
| Sep 19, 2014 | 12.82 | 12.81 | 12.81 | 12.81 | 241 | +0.05(+0.37%) |
| Sep 18, 2014 | 12.92 | 12.92 | 12.76 | 12.76 | 6,681 | -0.71(-5.24%) |
| Sep 17, 2014 | 13.49 | 13.49 | 13.47 | 13.47 | 1,006 | -0.22(-1.61%) |
| Sep 16, 2014 | 13.69 | 13.69 | 13.69 | 13.69 | 1,149 | +1.17(+9.37%) |
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.
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.