Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Middlefield Banc Corporation (MBCN)
Middlefield Banc Corporation (MBCN) Historical

MBCN Middlefield Banc Corporation

22.73

-0.02 (-0.09%)

Apr 24 2024 - Closed

Delayed by 15 minutes

MBCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	22.73	-0.02	-0.09%	22.34	22.97	22.34	5,945
Apr 23 2024	22.75	0.40	1.79%	22.15	22.75	22.15	3,474
Apr 22 2024	22.35	0.06	0.27%	22.19	22.44	22.13	3,464
Apr 19 2024	22.29	0.15	0.68%	22.09	22.35	21.86	11,245
Apr 18 2024	22.14	0.16	0.73%	21.83	22.31	21.83	8,133
Apr 17 2024	21.98	-0.51	-2.27%	22.49	22.49	21.98	8,287
Apr 16 2024	22.49	0.34	1.53%	22.10	22.64	22.10	4,902
Apr 15 2024	22.15	-0.06	-0.27%	22.52	22.81	22.11	6,289
Apr 12 2024	22.21	-0.74	-3.22%	22.95	23.006	22.21	8,794
Apr 11 2024	22.95	0.42	1.86%	22.73	22.95	22.5347	5,281
Apr 10 2024	22.53	-0.62	-2.68%	22.89	23.31	22.53	10,141
Apr 09 2024	23.15	0.24	1.05%	23.22	23.58	22.96	3,558
Apr 08 2024	22.91	0.14	0.61%	23.05	23.37	22.91	1,022
Apr 05 2024	22.77	-0.23	-1.00%	22.77	23.00	22.77	1,699
Apr 04 2024	23.00	-0.27	-1.16%	23.63	23.63	22.70	12,132
Apr 03 2024	23.27	0.07	0.30%	23.20	23.50	22.89	6,289
Apr 02 2024	23.20	-0.35	-1.49%	23.30	23.30	23.10	6,063
Apr 01 2024	23.55	-0.33	-1.38%	23.88	24.27	23.55	4,045
Mar 28 2024	23.88	-0.02	-0.08%	23.80	24.85	23.55	7,758
Mar 27 2024	23.90	0.17	0.72%	23.96	24.73	23.66	15,499
Mar 26 2024	23.73	-0.30	-1.25%	24.33	24.33	23.41	6,402
Mar 25 2024	24.03	0.07	0.29%	23.90	24.55	22.9202	6,157
Mar 22 2024	23.96	-0.83	-3.35%	24.70	24.70	23.9352	13,974
Mar 21 2024	24.79	0.04	0.16%	24.86	24.86	23.98	7,777
Mar 20 2024	24.75	0.29	1.19%	24.21	24.99	24.21	6,343
Mar 19 2024	24.46	0.57	2.39%	23.50	24.46	23.43	7,080
Mar 18 2024	23.89	0.19	0.80%	23.51	24.46	23.32	7,793
Mar 15 2024	23.70	0.71	3.09%	22.77	23.91	22.75	30,969
Mar 14 2024	22.99	-0.74	-3.12%	23.60	23.75	22.99	9,676
Mar 13 2024	23.73	0.13	0.55%	23.84	24.45	23.435	9,619
Mar 12 2024	23.60	-0.62	-2.56%	24.36	24.49	23.557	8,393
Mar 11 2024	24.22	0.19	0.79%	24.10	24.38	23.74	3,731
Mar 08 2024	24.03	0.07	0.29%	24.21	24.4325	23.82	4,566
Mar 07 2024	23.96	-0.23	-0.95%	24.32	24.32	23.68	4,676
Mar 06 2024	24.19	0.42	1.77%	23.81	24.20	23.73	4,442
Mar 05 2024	23.77	0.07	0.30%	23.46	24.28	23.4085	6,926
Mar 04 2024	23.70	-0.90	-3.66%	24.46	24.92	23.45	8,127
Mar 01 2024	24.60	0.06	0.24%	24.61	24.61	24.28	4,729
Feb 29 2024	24.54	0.34	1.40%	24.58	24.63	24.26	4,725
Feb 28 2024	24.20	0.01	0.04%	23.87	24.21	23.87	4,633
Feb 27 2024	24.19	0.39	1.64%	23.82	24.40	23.80	49,688
Feb 26 2024	23.80	-0.50	-2.06%	24.02	24.75	23.50	5,399
Feb 23 2024	24.30	0.39	1.63%	23.86	24.55	23.58	2,484
Feb 22 2024	23.91	-0.49	-2.01%	24.23	24.74	23.61	5,695
Feb 21 2024	24.40	-0.20	-0.81%	24.60	24.75	23.86	6,738
Feb 20 2024	24.60	-1.40	-5.38%	25.51	25.51	24.60	7,853
Feb 16 2024	26.00	-0.52	-1.96%	26.43	27.00	25.81	15,112
Feb 15 2024	26.52	1.33	5.26%	25.16	26.86	25.00	12,489
Feb 14 2024	25.195	1.47	6.17%	24.17	25.195	23.75	19,814
Feb 13 2024	23.73	-2.43	-9.29%	25.39	25.39	23.52	19,044
Feb 12 2024	26.16	0.86	3.40%	24.86	27.52	24.86	11,025
Feb 09 2024	25.30	1.10	4.55%	24.15	25.53	24.15	7,425
Feb 08 2024	24.20	-0.43	-1.75%	24.60	24.62	24.20	7,372
Feb 07 2024	24.63	-0.47	-1.87%	24.90	26.11	23.55	25,544
Feb 06 2024	25.10	-0.40	-1.57%	25.36	26.08	24.21	9,702
Feb 05 2024	25.50	-0.70	-2.67%	26.00	26.98	25.29	25,777
Feb 02 2024	26.20	-0.92	-3.39%	26.59	27.50	26.18	24,301
Feb 01 2024	27.12	0.72	2.73%	26.53	27.12	26.45	12,183
Jan 31 2024	26.40	-2.72	-9.34%	29.00	29.24	26.40	16,444
Jan 30 2024	29.12	-0.52	-1.75%	29.31	29.54	29.12	2,767
Jan 29 2024	29.64	-0.06	-0.20%	29.69	29.79	29.56	3,287
Jan 26 2024	29.70	-0.57	-1.88%	30.48	30.48	29.70	4,682

Middlefield Banc

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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