Home

Middlefield Banc Corp. - Common Stock (MBCN)

25.35
-1.90 (-6.97%)
NASDAQ · Last Trade: Apr 3rd, 12:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/02/202526.5327.2526.5327.255,80827.25
4/01/202528.1628.1626.7226.934,51826.93
3/31/202527.5928.4127.5927.958,57127.95
3/28/202528.9028.9027.3827.384,06327.38
3/27/202527.9329.8027.9328.648,25028.64
3/26/202527.3827.9127.3827.684,31427.68
3/25/202527.3527.3526.3026.754,01226.75
3/24/202526.8227.8526.8227.354,70527.35
3/21/202525.6627.3125.6626.8738,24226.87
3/20/202525.8626.2925.8626.102,56426.10
3/19/202525.9126.0725.9125.923,37825.92
3/18/202525.6126.0125.6125.907,55425.90
3/17/202526.2526.4725.9126.055,93026.05
3/14/202526.7029.2426.5026.508,10626.50
3/13/202526.0826.0825.7525.753,84725.75
3/12/202525.5025.9525.4925.954,29525.95
3/11/202525.1725.6825.1725.6810,10425.68
3/10/202525.4925.8825.4925.656,92325.65
3/07/202525.0626.1124.7926.117,34626.11
3/06/202525.8125.8225.0325.505,60625.50
3/05/202525.7826.0325.3625.5912,20125.59
3/04/202525.9626.5125.9625.964,05325.96
3/03/202526.4126.8126.1026.517,22526.51
2/28/202525.6726.8025.5426.809,98926.80
2/27/202525.7625.7925.3825.607,79525.39
2/26/202526.3026.3025.4126.295,21726.07
2/25/202525.2626.4025.2626.3310,23526.11
2/24/202525.1625.1625.0625.065,14024.85
2/21/202525.3926.0024.5724.5710,52324.37
2/20/202526.4226.4224.5625.006,25924.79
2/19/202526.2326.2325.8325.915,81225.70
2/18/202526.6626.6626.2426.244,43026.02
2/14/202526.1627.2226.1626.834,48726.61
2/13/202524.9225.8324.9225.8310,39425.62
2/12/202525.3726.1024.6925.0012,40724.79
2/11/202527.0027.0025.6525.786,53225.57
2/10/202526.2226.7125.9026.716,84526.49
2/07/202525.6525.6525.3125.314,33725.10
2/06/202526.2726.3025.7826.294,87826.07
2/05/202526.1026.2725.6226.2711,37526.05
2/04/202525.9825.9825.4025.907,87625.69
2/03/202525.0225.8325.0225.7112,53525.50
1/31/202527.2127.2125.9125.9113,38525.70
1/30/202528.5228.5227.6027.637,36227.40
1/29/202526.6627.8726.5927.875,65827.64
1/28/202525.8027.0425.8026.9810,80926.76
1/27/202524.5525.6824.5525.2518,45425.04
1/24/202524.4125.2424.4024.5214,35224.32
1/23/202524.7424.7924.2224.267,50924.06
1/22/202524.6025.6124.6024.7714,02724.57
1/21/202524.6624.9324.4524.909,93524.70
1/17/202525.5325.5324.0625.006,91224.79
1/16/202525.9225.9525.3825.385,64325.17
1/15/202525.9026.0325.8226.036,52625.82
1/14/202524.9225.7024.9225.706,38625.49
1/13/202524.2525.1324.2525.1311,09924.92
1/10/202525.2325.3224.4924.6710,89424.47
1/08/202526.7827.0125.6525.6928,98825.48
1/07/202527.1327.5126.9027.0612,94226.84
1/06/202527.5027.5527.5027.507,11727.27
1/03/202527.4428.2027.1127.425,66927.20