MBCN

Middlefield Banc Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Middlefield Banc Corporation MBCN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 19.94 20:00:00
Close Price Low Price High Price Open Price Previous Close
19.94
more quote information »

MBCN Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.0521.0518.7820.293,257-1.11-5.27%
1 Month19.0021.5017.6619.565,9680.944.95%
3 Months18.7421.5017.2918.936,7921.206.4%
6 Months16.8823.0016.3020.1213,3843.0618.13%
1 Year46.4247.0012.0020.8410,182-26.48-57.04%
3 Years47.9554.9012.0033.336,772-28.01-58.42%
5 Years30.6054.9012.0035.675,502-10.66-34.84%

MBCN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 19.94 -0.20 -0.99% 20.15 20.15 19.94 2,716
Oct 16 2020 20.14 -0.36 -1.76% 20.00 20.25 19.385 6,630
Oct 15 2020 20.50 -0.08 -0.39% 20.61 20.61 18.78 2,396
Oct 14 2020 20.58 -0.09 -0.44% 20.67 20.89 20.50 2,881
Oct 13 2020 20.67 -0.71 -3.32% 21.05 21.05 20.18 1,661
Oct 12 2020 21.38 0.63 3.04% 20.64 21.50 20.60 2,540
Oct 09 2020 20.75 0.15 0.73% 20.66 21.00 20.55 3,543
Oct 08 2020 20.60 0.19 0.93% 20.56 20.75 19.7588 4,751
Oct 07 2020 20.41 0.70 3.55% 19.69 20.41 19.615 7,967
Oct 06 2020 19.71 -0.10 -0.52% 19.73 19.78 19.30 5,497
Oct 05 2020 19.813 0.69 3.62% 19.48 19.95 18.95 4,380
Oct 02 2020 19.12 -0.17 -0.88% 18.94 19.49 18.94 2,948
Oct 01 2020 19.29 -0.01 -0.05% 19.50 19.646 18.84 9,039
Sep 30 2020 19.30 -0.57 -2.87% 19.80 20.45 19.02 4,693
Sep 29 2020 19.87 0.60 3.11% 19.15 19.77 18.70 5,699
Sep 28 2020 19.27 0.31 1.64% 19.16 19.40 18.562 4,827
Sep 25 2020 18.96 0.78 4.29% 18.23 19.105 18.10 8,202
Sep 24 2020 18.18 0.06 0.33% 18.25 18.74 17.66 11,202
Sep 23 2020 18.12 -1.53 -7.79% 19.63 19.90 18.14 7,182
Sep 22 2020 19.65 0.60 3.15% 19.00 19.98 18.80 23,168
Sep 21 2020 19.05 -2.45 -11.4% 20.74 20.74 18.80 15,127
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:20201020 07:19:39