Home

Middlefield Banc Corp. - Common Stock (MBCN)

29.39
+0.00 (0.00%)
NASDAQ · Last Trade: Jun 12th, 6:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/11/202529.1929.3928.9129.396,73129.39
6/10/202529.3429.4829.0929.489,78029.48
6/09/202529.3529.3528.9229.215,61529.21
6/06/202529.3929.3929.0929.246,88529.24
6/05/202528.8929.1228.8529.126,16029.12
6/04/202529.0029.0028.9028.9310,24228.93
6/03/202529.1429.3926.8229.297,41729.29
6/02/202529.6629.6629.1229.125,67229.12
5/30/202529.6529.6529.3529.354,71729.35
5/29/202529.1429.7029.1429.703,70829.49
5/28/202529.0829.0828.6628.8517,43828.65
5/27/202528.7529.3028.7028.827,12728.62
5/23/202528.3929.0828.3929.086,30728.87
5/22/202529.1429.4829.1429.214,52029.00
5/21/202528.7229.4027.7429.4011,16529.19
5/20/202528.9829.2428.8829.2427,81729.03
5/19/202528.7528.9528.7528.9513,22928.75
5/16/202529.4929.4928.7628.8112,50828.61
5/15/202529.0430.0029.0429.505,56429.29
5/14/202529.0529.5929.0329.035,91328.82
5/13/202529.7530.0929.2729.987,38829.77
5/12/202530.1230.1229.5129.517,09229.30
5/09/202530.1230.1228.5529.284,21629.07
5/08/202529.2029.9829.2029.854,77029.64
5/07/202528.7529.4328.3629.437,60429.22
5/06/202527.6828.7727.6828.775,79528.57
5/05/202529.0129.1028.0028.406,02828.20
5/02/202526.9730.0026.9429.228,86229.01
5/01/202526.3326.8225.8026.828,87026.63
4/30/202525.8226.6125.0125.9315,69925.75
4/29/202525.7826.7125.7826.268,49926.07
4/28/202526.2326.2324.5125.6737,94825.49
4/25/202525.5025.7225.1525.727,16625.54
4/24/202525.5425.6225.0025.4815,25725.30
4/23/202525.7325.7525.7325.755,46625.57
4/22/202524.2525.4924.1525.495,93025.31
4/21/202524.0024.4123.9823.983,96723.81
4/17/202524.1124.3724.1124.378,44724.20
4/16/202523.0124.7423.0124.147,84923.97
4/15/202523.2524.0722.7323.397,98323.22
4/14/202523.8023.8023.2523.254,12123.09
4/11/202523.6223.9923.0023.847,45423.67
4/10/202526.0126.0123.4123.417,20523.24
4/09/202523.9327.9923.9126.7811,20326.59
4/08/202526.6426.6724.0024.0211,41523.85
4/07/202523.3126.6323.3126.6311,75226.44
4/04/202524.0025.5524.0025.556,87725.37
4/03/202525.2225.6624.7424.749,75524.57
4/02/202526.5327.2526.5327.255,80827.06
4/01/202528.1628.1626.7226.934,51826.74
3/31/202527.5928.4127.5927.958,57127.75
3/28/202528.9028.9027.3827.384,06327.19
3/27/202527.9329.8027.9328.648,25028.44
3/26/202527.3827.9127.3827.684,31427.48
3/25/202527.3527.3526.3026.754,01226.56
3/24/202526.8227.8526.8227.354,70527.16
3/21/202525.6627.3125.6626.8738,24226.68
3/20/202525.8626.2925.8626.102,56425.92
3/19/202525.9126.0725.9125.923,37825.74
3/18/202525.6126.0125.6125.907,55425.72
3/17/202526.2526.4725.9126.055,93025.87
3/14/202526.7029.2426.5026.508,10626.31
3/13/202526.0826.0825.7525.753,84725.57
3/12/202525.5025.9525.4925.954,29525.77