Middlefield Banc Corp. (MBCN) NASDAQ

28.99

+0.45(+1.58%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202529.0428.5428.5429.0428.544,600
August 14, 202528.8928.9128.9128.9128.895,431
August 13, 202529.0930.3130.3130.3129.076,100
August 12, 202527.729.5529.5529.5527.78,100
August 11, 202528.0627.4827.4828.0627.216,800
August 08, 202527.9927.9127.9127.9927.912,500
August 07, 202527.5627.3327.3327.5627.115,420
August 06, 202527.0827.1127.1127.1827.084,400
August 05, 202527.0427.2527.2527.427.048,122
August 04, 202527.5527.9927.9927.9927.084,917
August 01, 202527.5927.0727.0727.5926.5312,896
July 31, 202528.3527.8527.8528.4127.858,200
July 30, 202529.6628.3528.3530.0128.0612,600
July 29, 202530.2329.7529.7530.2329.758,000
July 28, 202529.7829.9129.913029.774,600
July 25, 202530.529.9629.963129.783,900
July 24, 202531.0730.2530.2531.0730.253,100
July 23, 202532.4931.8531.8532.4931.625,100
July 22, 202529.4130.6330.6330.729.319,300
July 21, 202530.2929.8429.8430.2929.376,449
July 18, 202530.429.7629.7630.429.7515,100
July 17, 202530.0329.7229.7231.0129.414,100
July 16, 202529.830.4630.4630.7129.7510,000
July 15, 202530.129.8229.8230.1529.777,500
July 14, 202527.1130.4330.4330.4827.115,900
July 11, 202530.8930.3230.3231.1430.325,000
July 10, 20253131.2731.2731.430.912,625
July 09, 20253130.9430.9431.2130.944,500
July 08, 202530.4431.231.231.9130.448,500
July 07, 202532.130.8230.8232.130.829,328
July 03, 202531323232314,349
July 02, 20253130.8430.8431.9830.7132,300
July 01, 20253031.0131.0131.2305,716
June 30, 202530.2430.1130.1130.7830.117,900
June 27, 202529.8830.2830.2830.2829.8833,500
June 26, 202530.130.130.130.129.745,042
June 25, 202530.2929.7529.7530.41298,800
June 24, 202530.430.3630.3630.430.363,500
June 23, 202530.1829.1829.1830.2129.186,400
June 20, 202529.1930.3430.3430.6428.7144,700
June 18, 202529.2429.329.329.329.242,600
June 17, 202529.3928.9528.9529.4528.916,000
June 16, 202528.528.9528.9528.9528.54,822
June 13, 202529.3528.2428.2429.5828.2413,533
June 12, 202529.5729.4629.4629.5729.275,300
June 11, 202529.1929.3929.3929.3928.916,731
June 10, 202529.3429.4829.4829.4829.099,800
June 09, 202529.3529.2129.2129.3528.925,615
June 06, 202529.3929.2429.2429.3929.096,900
June 05, 202528.8929.1229.1229.1228.856,200
June 04, 20252928.9328.932928.910,242
June 03, 202529.1429.2929.2929.3926.827,417
June 02, 202529.6629.1229.1229.6629.125,700
May 30, 202529.6529.3529.3529.6529.354,717
May 29, 202529.1429.729.729.729.143,708
May 28, 202529.0828.8528.8529.0828.6617,438
May 27, 202528.7528.8228.8229.328.77,127
May 23, 202528.3929.0829.0829.0828.396,307
May 22, 202529.1529.2129.2129.4829.154,520
May 21, 202528.7229.429.429.427.7411,165
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved