Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	21.48	21.51	20.69	21.10	18,592	-0.12(-0.57%)
May 30, 2024	21.30	21.30	21.20	21.22	4,405	+0.05(+0.23%)
May 29, 2024	21.69	21.89	21.17	21.17	12,741	-0.53(-2.46%)
May 28, 2024	22.22	22.55	21.70	21.71	10,387	-0.50(-2.23%)
May 24, 2024	22.18	23.35	22.07	22.20	11,438	-0.04(-0.18%)
May 23, 2024	23.38	23.85	22.11	22.24	13,007	-0.93(-4.02%)
May 22, 2024	23.38	23.97	23.08	23.17	12,063	-0.82(-3.43%)
May 21, 2024	23.97	24.51	23.35	23.99	4,881	+0.02(+0.08%)
May 20, 2024	24.15	24.17	23.45	23.97	8,658	+0.08(+0.33%)
May 17, 2024	23.59	23.89	23.08	23.89	5,078	+0.50(+2.12%)
May 16, 2024	22.84	23.55	22.84	23.40	6,817	+0.30(+1.29%)
May 15, 2024	22.68	23.10	22.37	23.10	4,303	+0.41(+1.79%)
May 14, 2024	22.17	22.77	21.90	22.70	8,102	+0.65(+2.97%)
May 13, 2024	22.34	22.34	21.48	22.04	3,836	-0.30(-1.33%)
May 10, 2024	21.85	22.34	21.61	22.34	12,456	+0.15(+0.67%)
May 09, 2024	22.40	22.46	21.51	22.19	13,070	-0.80(-3.49%)
May 08, 2024	23.28	23.66	22.81	22.99	5,136	-0.81(-3.41%)
May 07, 2024	22.90	24.17	22.90	23.81	6,471	-0.37(-1.52%)
May 06, 2024	22.91	24.17	22.64	24.17	5,068	+1.20(+5.22%)
May 03, 2024	22.88	22.97	22.60	22.97	3,145	+0.58(+2.61%)
May 02, 2024	21.42	22.39	21.31	22.39	8,831	+1.10(+5.17%)
May 01, 2024	21.27	23.30	21.16	21.29	10,192	+0.02(+0.09%)
Apr 30, 2024	22.45	22.45	21.16	21.27	17,584	-0.49(-2.23%)
Apr 29, 2024	21.74	21.79	21.49	21.75	5,069	+0.04(+0.18%)
Apr 26, 2024	21.55	21.72	21.50	21.72	5,506	+0.12(+0.55%)
Apr 25, 2024	21.98	21.98	21.60	21.60	8,799	-0.92(-4.09%)
Apr 24, 2024	22.13	22.76	22.13	22.52	6,001	-0.02(-0.09%)
Apr 23, 2024	22.27	22.54	22.27	22.54	3,506	+0.40(+1.79%)
Apr 22, 2024	21.92	22.14	21.92	22.14	3,496	+0.06(+0.27%)
Apr 19, 2024	21.88	22.14	21.66	22.08	11,350	+0.15(+0.68%)
Apr 18, 2024	22.10	22.10	21.65	21.93	8,209	+0.16(+0.73%)
Apr 17, 2024	21.99	22.17	21.77	21.77	8,365	-0.51(-2.27%)
Apr 16, 2024	22.43	22.43	21.93	22.28	4,948	+0.34(+1.53%)
Apr 15, 2024	22.13	22.13	21.90	21.94	6,348	-0.06(-0.27%)
Apr 12, 2024	22.79	22.79	22.00	22.00	8,876	-0.73(-3.22%)
Apr 11, 2024	22.32	22.74	22.32	22.74	5,330	+0.42(+1.86%)
Apr 10, 2024	22.68	22.70	22.32	22.32	10,236	-0.61(-2.68%)
Apr 09, 2024	23.34	23.36	22.93	22.93	3,591	+0.24(+1.05%)
Apr 08, 2024	22.70	22.70	22.70	22.70	2,198	+0.14(+0.61%)
Apr 05, 2024	22.56	22.60	22.56	22.56	1,715	-0.23(-1.00%)
Apr 04, 2024	22.88	22.88	22.49	22.79	12,246	-0.27(-1.16%)
Apr 03, 2024	22.98	23.05	22.68	23.05	6,348	+0.07(+0.30%)
Apr 02, 2024	23.08	23.08	22.88	22.98	6,120	-0.35(-1.49%)
Apr 01, 2024	24.04	24.04	23.33	23.33	4,083	-0.33(-1.38%)
Mar 28, 2024	23.69	24.62	23.33	23.66	7,831	-0.02(-0.08%)
Mar 27, 2024	24.03	24.50	23.44	23.68	15,645	+0.17(+0.72%)
Mar 26, 2024	23.37	24.00	23.19	23.51	6,462	-0.30(-1.25%)
Mar 25, 2024	23.68	24.32	22.71	23.81	6,215	+0.07(+0.29%)
Mar 22, 2024	24.47	24.47	23.71	23.74	14,105	-0.82(-3.35%)
Mar 21, 2024	24.32	24.63	23.76	24.56	7,850	+0.04(+0.16%)
Mar 20, 2024	24.22	24.76	24.22	24.52	6,402	+0.29(+1.19%)
Mar 19, 2024	23.28	24.23	23.28	24.23	7,146	+0.56(+2.39%)
Mar 18, 2024	23.77	24.23	23.67	23.67	7,867	+0.19(+0.80%)
Mar 15, 2024	22.56	23.69	22.56	23.48	31,260	+0.70(+3.09%)
Mar 14, 2024	23.11	23.53	22.78	22.78	9,767	-0.73(-3.12%)
Mar 13, 2024	23.62	24.22	23.22	23.51	9,709	+0.13(+0.55%)
Mar 12, 2024	23.78	24.23	23.34	23.38	8,472	-0.61(-2.56%)
Mar 11, 2024	24.15	24.15	23.52	23.99	3,766	+0.19(+0.79%)
Mar 08, 2024	23.98	24.20	23.60	23.81	4,609	+0.07(+0.29%)
Mar 07, 2024	24.09	24.09	23.46	23.74	4,720	-0.23(-0.95%)
Mar 06, 2024	23.97	23.97	23.64	23.96	4,483	+0.42(+1.77%)
Mar 05, 2024	23.24	24.05	23.19	23.55	6,991	+0.07(+0.30%)
Mar 04, 2024	24.69	24.69	23.23	23.48	8,203	-0.89(-3.66%)
Mar 01, 2024	24.05	24.37	24.05	24.37	4,773	+0.06(+0.24%)
Feb 29, 2024	24.35	24.35	24.03	24.31	4,769	+0.54(+2.25%)
Feb 28, 2024	23.45	23.79	23.45	23.78	4,715	+0.01(+0.04%)
Feb 27, 2024	23.92	23.97	23.58	23.77	50,574	+0.38(+1.64%)
Feb 26, 2024	23.60	23.68	23.09	23.38	5,495	-0.49(-2.06%)
Feb 23, 2024	24.12	24.12	23.87	23.87	2,528	+0.38(+1.63%)
Feb 22, 2024	23.81	24.31	23.20	23.49	5,796	-0.48(-2.01%)
Feb 21, 2024	24.31	24.31	23.44	23.97	6,858	-0.20(-0.81%)
Feb 20, 2024	25.06	25.06	24.17	24.17	7,993	-1.38(-5.38%)
Feb 16, 2024	25.97	26.53	25.36	25.54	15,381	-0.51(-1.96%)
Feb 15, 2024	24.56	26.39	24.56	26.06	12,711	+1.30(+5.26%)
Feb 14, 2024	24.01	24.75	23.33	24.75	20,167	+1.44(+6.17%)
Feb 13, 2024	24.48	24.48	23.11	23.31	19,383	-2.39(-9.29%)
Feb 12, 2024	24.42	27.04	24.42	25.70	11,221	+0.84(+3.40%)
Feb 09, 2024	24.39	25.08	24.35	24.86	7,557	+1.08(+4.55%)
Feb 08, 2024	23.96	23.98	23.78	23.78	7,503	-0.42(-1.75%)
Feb 07, 2024	24.46	25.65	23.14	24.20	25,999	-0.46(-1.87%)
Feb 06, 2024	25.19	25.62	23.79	24.66	9,875	-0.39(-1.57%)
Feb 05, 2024	25.54	26.51	24.85	25.05	26,236	-0.69(-2.67%)
Feb 02, 2024	26.12	27.02	25.72	25.74	24,734	-0.90(-3.39%)
Feb 01, 2024	26.07	26.64	26.01	26.64	12,400	+0.71(+2.73%)
Jan 31, 2024	28.59	28.73	25.94	25.94	16,737	-2.67(-9.34%)
Jan 30, 2024	28.80	28.80	28.61	28.61	2,816	-0.51(-1.75%)
Jan 29, 2024	29.27	29.27	29.12	29.12	3,345	-0.06(-0.20%)
Jan 26, 2024	29.95	29.95	29.18	29.18	4,768	-0.56(-1.88%)
Jan 25, 2024	30.34	30.34	29.74	29.74	6,911	-0.13(-0.43%)
Jan 24, 2024	29.71	29.90	29.66	29.87	6,028	+0.23(+0.76%)
Jan 23, 2024	30.20	30.20	28.98	29.64	7,751	-0.37(-1.24%)
Jan 22, 2024	29.95	30.40	29.82	30.01	7,026	+0.21(+0.69%)
Jan 19, 2024	28.88	30.10	28.75	29.81	10,209	+0.89(+3.09%)
Jan 18, 2024	28.63	28.91	28.63	28.91	4,691	+0.23(+0.79%)
Jan 17, 2024	28.54	28.78	28.49	28.69	7,241	-0.20(-0.68%)
Jan 16, 2024	28.74	28.88	28.26	28.88	22,350	-0.08(-0.29%)
Jan 12, 2024	29.37	29.37	28.63	28.97	4,929	-0.04(-0.15%)
Jan 11, 2024	30.72	30.98	28.25	29.01	18,629	+0.07(+0.24%)
Jan 10, 2024	28.65	29.17	28.34	28.94	12,372	+0.05(+0.17%)
Jan 09, 2024	29.17	30.14	28.89	28.89	25,587	-0.80(-2.68%)
Jan 08, 2024	29.12	29.69	29.12	29.69	4,992	+0.51(+1.75%)
Jan 05, 2024	29.23	29.87	28.99	29.18	21,181	-0.21(-0.70%)
Jan 04, 2024	30.60	30.66	29.31	29.39	19,546	-1.13(-3.70%)
Jan 03, 2024	32.12	32.12	30.52	30.52	22,541	-1.63(-5.07%)
Jan 02, 2024	31.45	32.33	31.31	32.15	26,166	+0.34(+1.08%)
Dec 29, 2023	31.95	32.72	31.61	31.80	10,294	-1.03(-3.14%)
Dec 28, 2023	33.50	33.80	32.27	32.83	22,452	-0.79(-2.34%)
Dec 27, 2023	34.32	34.60	30.89	33.62	17,715	-0.52(-1.53%)
Dec 26, 2023	33.04	34.56	33.04	34.14	15,762	+0.15(+0.43%)
Dec 22, 2023	33.66	34.09	33.40	33.99	13,304	+0.48(+1.44%)
Dec 21, 2023	33.83	34.11	32.72	33.51	11,816	+0.40(+1.22%)
Dec 20, 2023	34.63	34.63	32.48	33.11	22,090	-1.10(-3.22%)
Dec 19, 2023	33.90	34.96	33.29	34.21	25,827	+0.28(+0.84%)
Dec 18, 2023	35.80	35.80	33.46	33.92	56,187	-2.13(-5.91%)
Dec 15, 2023	33.04	36.35	31.88	36.06	92,919	+3.66(+11.31%)
Dec 14, 2023	33.25	34.04	31.93	32.39	33,525	-1.02(-3.06%)
Dec 13, 2023	30.02	33.41	29.47	33.41	25,436	+3.61(+12.10%)
Dec 12, 2023	29.47	29.97	29.05	29.81	10,171	+0.33(+1.13%)
Dec 11, 2023	29.39	29.47	29.39	29.47	7,358	+0.25(+0.84%)
Dec 08, 2023	29.47	29.49	28.24	29.23	8,760	-0.29(-1.00%)
Dec 07, 2023	29.33	29.83	29.28	29.52	23,935	+0.05(+0.17%)
Dec 06, 2023	29.16	29.62	28.93	29.47	19,000	+0.59(+2.04%)
Dec 05, 2023	28.85	29.17	26.88	28.88	8,208	-0.16(-0.54%)
Dec 04, 2023	28.53	29.16	28.53	29.04	8,248	+0.22(+0.75%)
Dec 01, 2023	28.22	28.83	28.22	28.83	7,194	+0.97(+3.49%)
Nov 30, 2023	28.58	28.58	27.26	27.85	10,606	-0.51(-1.80%)
Nov 29, 2023	28.25	28.47	28.25	28.36	7,594	+0.57(+2.07%)
Nov 28, 2023	28.25	28.29	27.79	27.79	8,013	-0.54(-1.89%)
Nov 27, 2023	28.23	28.33	28.23	28.33	5,726	+0.16(+0.55%)
Nov 24, 2023	27.90	28.33	27.90	28.17	2,671	+0.38(+1.37%)
Nov 22, 2023	27.70	27.85	27.37	27.79	8,074	+0.09(+0.32%)
Nov 21, 2023	28.24	28.25	27.70	27.70	11,300	-0.51(-1.80%)
Nov 20, 2023	26.94	28.23	26.86	28.21	12,414	+0.95(+3.50%)
Nov 17, 2023	27.27	27.27	27.14	27.25	12,373	-0.17(-0.60%)
Nov 16, 2023	27.74	27.78	27.20	27.42	5,758	+0.01(+0.04%)
Nov 15, 2023	27.65	28.14	27.41	27.41	9,297	-0.57(-2.05%)
Nov 14, 2023	26.68	27.98	26.68	27.98	27,104	+1.49(+5.63%)
Nov 13, 2023	26.44	26.73	26.37	26.49	6,934	-0.18(-0.66%)
Nov 10, 2023	24.99	26.68	24.99	26.67	10,449	+0.78(+3.01%)
Nov 09, 2023	26.39	26.40	25.89	25.89	4,117	-0.51(-1.92%)
Nov 08, 2023	26.69	26.69	25.68	26.40	15,483	-0.49(-1.81%)
Nov 07, 2023	24.60	27.55	24.60	26.88	9,007	+0.28(+1.06%)
Nov 06, 2023	25.73	26.67	25.73	26.60	9,244	-0.05(-0.18%)
Nov 03, 2023	26.24	26.69	25.68	26.65	25,957	+0.93(+3.60%)
Nov 02, 2023	24.84	25.74	24.84	25.72	12,605	+1.08(+4.39%)
Nov 01, 2023	24.92	25.14	24.64	24.64	11,031	-0.19(-0.78%)
Oct 31, 2023	24.84	24.84	24.84	24.84	4,174	+0.03(+0.12%)
Oct 30, 2023	25.08	25.13	24.66	24.81	9,775	-0.05(-0.20%)
Oct 27, 2023	24.82	25.19	24.74	24.86	9,456	-0.22(-0.89%)
Oct 26, 2023	24.37	25.26	23.92	25.08	12,400	+0.49(+1.98%)
Oct 25, 2023	24.12	24.69	24.01	24.59	7,442	+0.06(+0.24%)
Oct 24, 2023	24.74	25.00	24.35	24.54	13,140	-0.22(-0.90%)
Oct 23, 2023	25.44	25.44	24.59	24.76	31,284	-1.25(-4.79%)
Oct 20, 2023	25.59	26.27	24.99	26.01	12,727	+0.54(+2.10%)
Oct 19, 2023	26.60	26.60	25.47	25.47	9,266	-1.00(-3.79%)
Oct 18, 2023	26.77	26.77	26.38	26.47	6,150	-0.51(-1.88%)
Oct 17, 2023	26.46	27.27	26.14	26.98	12,696	+0.24(+0.91%)
Oct 16, 2023	26.69	26.79	26.69	26.74	9,965	+0.12(+0.44%)
Oct 13, 2023	27.20	27.20	26.34	26.62	9,575	-0.33(-1.23%)
Oct 12, 2023	27.12	27.12	26.90	26.95	5,453	-0.03(-0.11%)
Oct 11, 2023	27.07	27.17	26.98	26.98	5,057	-0.03(-0.11%)
Oct 10, 2023	26.48	27.01	26.48	27.01	17,742	+0.58(+2.21%)
Oct 09, 2023	25.67	26.52	25.67	26.43	13,904	+0.20(+0.78%)
Oct 06, 2023	26.08	26.23	26.04	26.22	6,868	+0.19(+0.75%)
Oct 05, 2023	25.32	26.11	25.32	26.03	16,482	+0.71(+2.81%)
Oct 04, 2023	25.31	26.36	25.31	25.32	11,784	+0.11(+0.42%)
Oct 03, 2023	24.66	25.71	24.42	25.21	6,858	+0.80(+3.27%)
Oct 02, 2023	24.54	24.54	24.41	24.41	4,204	-0.34(-1.38%)
Sep 29, 2023	25.23	25.32	24.44	24.75	9,413	-0.41(-1.63%)
Sep 28, 2023	25.67	25.84	25.12	25.16	12,589	-0.66(-2.56%)
Sep 27, 2023	25.25	25.87	25.25	25.82	12,349	+0.35(+1.38%)
Sep 26, 2023	25.62	25.91	25.47	25.47	8,981	-0.34(-1.32%)
Sep 25, 2023	25.11	26.00	25.80	25.81	18,750	+0.77(+3.07%)
Sep 22, 2023	25.47	25.53	24.78	25.04	5,531	-0.12(-0.46%)
Sep 21, 2023	26.24	26.24	25.16	25.16	13,431	-1.12(-4.26%)
Sep 20, 2023	27.26	27.26	25.98	26.28	7,966	+0.17(+0.63%)
Sep 19, 2023	26.61	26.68	25.95	26.11	5,086	-0.42(-1.58%)
Sep 18, 2023	27.76	27.76	26.41	26.53	18,980	-1.47(-5.25%)
Sep 15, 2023	26.70	28.24	26.17	28.00	125,818	+1.35(+5.08%)
Sep 14, 2023	25.35	26.65	25.35	26.65	11,750	+1.10(+4.31%)
Sep 13, 2023	25.81	25.81	25.36	25.55	9,531	-0.10(-0.38%)
Sep 12, 2023	24.92	25.77	24.92	25.65	6,717	+0.94(+3.82%)
Sep 11, 2023	25.19	25.19	24.55	24.70	4,096	-0.40(-1.59%)
Sep 08, 2023	24.35	25.21	24.35	25.10	5,597	+0.59(+2.42%)
Sep 07, 2023	23.98	24.99	23.98	24.51	30,751	+0.44(+1.82%)
Sep 06, 2023	25.41	25.41	24.07	24.07	8,546	-1.31(-5.14%)
Sep 05, 2023	25.98	25.98	25.37	25.37	5,091	-0.63(-2.43%)
Sep 01, 2023	25.26	26.30	25.26	26.01	9,315	+0.75(+2.97%)
Aug 31, 2023	26.29	26.81	24.94	25.26	11,234	-0.84(-3.21%)
Aug 30, 2023	26.57	26.76	26.09	26.09	6,863	-0.40(-1.50%)
Aug 29, 2023	26.59	27.00	26.31	26.49	8,903	-0.47(-1.76%)
Aug 28, 2023	27.81	27.81	26.86	26.96	6,344	-0.80(-2.89%)
Aug 25, 2023	27.58	27.77	27.47	27.77	4,538	+0.78(+2.90%)
Aug 24, 2023	26.73	27.28	26.73	26.98	5,403	+0.15(+0.58%)
Aug 23, 2023	26.91	27.26	26.60	26.83	10,583	+0.18(+0.69%)
Aug 22, 2023	27.37	27.37	26.64	26.65	8,139	-0.83(-3.03%)
Aug 21, 2023	27.74	27.99	27.48	27.48	5,182	+0.00(+0.00%)
Aug 18, 2023	27.19	28.01	26.05	27.48	6,557	+0.25(+0.92%)
Aug 17, 2023	27.38	27.41	27.23	27.23	5,141	-0.08(-0.28%)
Aug 16, 2023	27.51	27.53	27.18	27.30	10,174	-0.03(-0.11%)
Aug 15, 2023	27.84	27.84	27.33	27.33	3,929	-0.69(-2.45%)
Aug 14, 2023	27.51	28.03	27.35	28.02	7,901	+0.14(+0.52%)
Aug 11, 2023	27.70	28.06	27.55	27.87	11,955	+0.17(+0.63%)
Aug 10, 2023	28.55	28.55	27.34	27.70	17,208	-0.64(-2.25%)
Aug 09, 2023	29.00	29.21	28.34	28.34	22,702	-0.86(-2.95%)
Aug 08, 2023	28.75	29.21	28.27	29.20	8,840	+0.22(+0.77%)
Aug 07, 2023	28.92	29.00	28.52	28.98	17,832	+0.20(+0.71%)
Aug 04, 2023	28.75	28.90	28.49	28.77	18,523	+0.17(+0.61%)
Aug 03, 2023	28.46	28.98	28.29	28.60	8,604	+0.15(+0.54%)
Aug 02, 2023	28.36	28.46	28.03	28.44	9,118	+0.07(+0.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Middlefield Banc (NQ: MBCN )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Middlefield Banc (NQ: MBCN )

Historical Prices

Sections

Services

The Daily Press