Advertisement
U.S. markets closed

Middlefield Banc Corp. (MBCN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
23.88-0.02 (-0.08%)
At close: 04:00PM EDT
23.88 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202423.9124.8523.5523.8823.887,800
Mar 27, 202424.2624.7323.6623.9023.9015,500
Mar 26, 202423.6024.2323.4123.7323.736,400
Mar 25, 202423.9024.5522.9224.0324.036,200
Mar 22, 202424.7024.7023.9423.9623.9614,000
Mar 21, 202424.5524.8623.9824.7924.797,800
Mar 20, 202424.4524.9924.4524.7524.756,300
Mar 19, 202423.5024.4623.5024.4624.467,100
Mar 18, 202423.9924.4623.8923.8923.897,800
Mar 15, 202422.7723.9122.7723.7023.7031,000
Mar 14, 202423.3323.7522.9922.9922.999,700
Mar 13, 202423.8424.4523.4423.7323.739,600
Mar 12, 202424.0124.4623.5623.6023.608,400
Mar 11, 202424.3824.3823.7424.2224.223,700
Mar 08, 202424.2124.4323.8224.0324.034,600
Mar 07, 202424.3224.3223.6823.9623.964,700
Mar 06, 202424.2024.2023.8624.1924.194,400
Mar 05, 202423.4624.2823.4123.7723.776,900
Mar 04, 202424.9224.9223.4523.7023.708,100
Mar 01, 202424.2824.6024.2824.6024.604,700
Feb 29, 202424.5824.5824.2624.5424.544,700
Feb 29, 20240.2 Dividend
Feb 28, 202423.8724.2123.8724.2024.004,600
Feb 27, 202424.3524.4024.0024.1923.9949,700
Feb 26, 202424.0224.1023.5023.8023.605,400
Feb 23, 202424.5524.5524.3024.3024.102,500
Feb 22, 202424.2324.7423.6123.9123.715,700
Feb 21, 202424.7424.7423.8624.4024.206,700
Feb 20, 202425.5125.5124.6024.6024.407,900
Feb 16, 202426.4327.0025.8126.0025.7915,100
Feb 15, 202425.0026.8625.0026.5226.3012,500
Feb 14, 202424.4425.2023.7525.2024.9919,800
Feb 13, 202424.9224.9223.5223.7323.5319,000
Feb 12, 202424.8627.5224.8626.1625.9411,000
Feb 09, 202424.8225.5324.7825.3025.097,400
Feb 08, 202424.3924.4124.2024.2024.007,400
Feb 07, 202424.9026.1123.5524.6324.4325,500
Feb 06, 202425.6426.0824.2125.1024.899,700
Feb 05, 202426.0026.9825.2925.5025.2925,800
Feb 02, 202426.5927.5026.1826.2025.9824,300
Feb 01, 202426.5327.1226.4727.1226.9012,200
Jan 31, 202429.1029.2426.4026.4026.1816,400
Jan 30, 202429.3129.3129.1229.1228.882,800
Jan 29, 202429.7929.7929.6429.6429.403,300
Jan 26, 202430.4830.4829.7029.7029.454,700
Jan 25, 202430.8830.8830.2730.2730.026,800
Jan 24, 202430.2430.4330.1930.4030.155,800
Jan 23, 202430.7430.7429.5030.1729.927,600
Jan 22, 202430.4830.9430.3530.5530.306,900
Jan 19, 202429.4030.6429.2630.3430.0910,000
Jan 18, 202429.1429.4329.1429.4329.194,600
Jan 17, 202429.0529.2929.0029.2028.967,100
Jan 16, 202429.2529.4028.7629.4029.1622,000
Jan 12, 202429.8929.8929.1429.4929.254,800
Jan 11, 202431.2731.5428.7529.5329.2918,300
Jan 10, 202429.1629.6928.8529.4629.2212,200
Jan 09, 202429.6930.6829.4129.4129.1725,100
Jan 08, 202429.6430.2229.6430.2229.974,900
Jan 05, 202429.7530.4129.5129.7029.4520,800
Jan 04, 202431.1531.2129.8329.9129.6619,200
Jan 03, 202432.6932.6931.0631.0630.8022,100
Jan 02, 202432.0132.9131.8732.7232.4525,700
Dec 29, 202332.5233.3032.1732.3732.1010,100
Dec 28, 202334.1034.4032.8533.4233.1422,100
Dec 27, 202334.9335.2231.4434.2233.9417,400
Dec 26, 202333.6335.1733.6334.7534.4615,500
Dec 22, 202334.2634.7034.0034.6034.3113,100
Dec 21, 202334.4334.7233.3034.1133.8311,600
Dec 20, 202335.2535.2533.0633.7033.4221,700
Dec 19, 202334.5035.5833.8834.8234.5325,400
Dec 18, 202336.4436.4434.0634.5334.2455,200
Dec 15, 202333.6337.0032.4536.7036.4091,300
Dec 14, 202333.8434.6532.5032.9732.7032,900
Dec 13, 202330.5634.0130.0034.0133.7326,900
Dec 12, 202330.0030.5029.5730.3430.0910,000
Dec 11, 202329.9130.0029.9130.0029.757,200
Dec 08, 202330.0030.0228.7429.7529.508,600
Dec 07, 202329.8530.3729.8030.0529.8023,500
Dec 06, 202329.6830.1529.4530.0029.7518,700
Dec 05, 202329.3629.6927.3629.4029.168,100
Dec 04, 202329.0429.6829.0429.5629.328,100
Dec 01, 202328.7229.3428.7229.3429.107,100
Nov 30, 202329.0929.0927.7528.3528.1210,400
Nov 30, 20230.25 Dividend
Nov 29, 202329.0029.2329.0029.1228.637,400
Nov 28, 202329.0029.0428.5328.5328.057,800
Nov 27, 202328.9829.0828.9829.0828.595,500
Nov 24, 202328.6429.0928.6428.9228.432,600
Nov 22, 202328.4428.5928.1028.5328.057,900
Nov 21, 202328.9929.0128.4428.4427.9611,000
Nov 20, 202327.6628.9827.5828.9628.4712,100
Nov 17, 202328.0028.0027.8627.9827.5112,100
Nov 16, 202328.4828.5227.9228.1527.685,600
Nov 15, 202328.3928.8928.1428.1427.679,100
Nov 14, 202327.3928.7327.3928.7328.2526,400
Nov 13, 202327.1427.4427.0727.2026.746,800
Nov 10, 202325.6627.3925.6627.3826.9210,200
Nov 09, 202327.0927.1026.5826.5826.134,000
Nov 08, 202327.4027.4026.3627.1026.6515,100
Nov 07, 202325.2628.2825.2627.6027.148,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...