MBCN

Middlefield Banc Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Middlefield Banc Corporation MBCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
0.3025 1.65% 18.6125 18.23 18.6125 18.23 18.31 11:03:40
more quote information »

MBCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week17.8118.8517.7618.054,8010.80254.51%
1 Month18.6720.4517.46918.326,019-0.0575-0.31%
3 Months18.0023.0017.1520.7321,1020.61253.4%
6 Months24.9924.9912.0019.7614,712-6.38-25.52%
1 Year45.6050.4812.0024.3310,037-26.99-59.18%
3 Years43.654354.9012.0034.966,710-25.04-57.36%
5 Years31.5054.9012.0036.595,305-12.89-40.91%

MBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2020 18.31 0.35 1.95% 18.31 18.66 18.00 6,363
Aug 11 2020 17.96 0.01 0.06% 18.25 18.58 17.82 5,740
Aug 10 2020 17.95 -0.05 -0.28% 18.00 18.16 17.85 4,905
Aug 07 2020 18.00 0.11 0.61% 17.98 18.85 17.76 4,734
Aug 06 2020 17.89 -0.06 -0.33% 17.81 18.35 17.81 2,265
Aug 05 2020 17.95 0.00 0.0% 18.20 18.20 17.64 2,724
Aug 04 2020 17.95 0.00 0.0% 17.78 18.015 17.78 3,267
Aug 03 2020 17.95 0.38 2.16% 17.63 18.07 17.63 6,977
Jul 31 2020 17.57 -0.19 -1.07% 17.86 17.90 17.52 8,921
Jul 30 2020 17.76 -1.00 -5.33% 18.50 18.50 17.76 5,561
Jul 29 2020 18.76 0.26 1.41% 18.80 18.80 18.55 3,671
Jul 28 2020 18.50 -0.46 -2.43% 18.74 19.44 18.41 15,267
Jul 27 2020 18.96 0.18 0.96% 18.73 19.975 18.61 6,513
Jul 24 2020 18.78 0.09 0.48% 18.77 18.98 18.59 5,191
Jul 23 2020 18.69 -0.54 -2.81% 19.23 19.23 18.69 1,820
Jul 22 2020 19.23 0.79 4.28% 18.54 20.45 18.4937 12,355
Jul 21 2020 18.44 0.74 4.18% 17.75 19.60 17.61 14,857
Jul 20 2020 17.70 0.12 0.68% 17.53 17.70 17.469 3,525
Jul 17 2020 17.58 -1.09 -5.84% 17.53 17.84 17.53 3,309
Jul 16 2020 18.67 0.00 0.0% 18.67 18.67 17.71 2,421
Jul 15 2020 18.67 0.83 4.65% 18.08 19.00 17.72 11,208
Jul 14 2020 17.84 -0.12 -0.67% 18.07 18.07 17.62 8,715
Jul 13 2020 17.96 0.27 1.53% 18.03 18.93 17.56 9,135
See More Historical Prices »
Your Recent History
NASDAQ
MBCN
Middlefiel..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200813 15:19:31