Middlefield Banc (MBCN) Historical Stock Data
21.92 ↑0.12 (0.55%)
As of April 26, 2024, 12:57pm EST.
Historical Data
In the past 30 trading days, MBCN is down -0.05% a day on average. There have been 14 days where Middlefield Banc closed green and 16 days where MBCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 21.75 | 21.92 | ↑$0.17 (0.78%) | 21.70 | 21.92 | 5.46K |
| 2024-04-25 | 22.19 | 21.80 | ↓$0.39 (-1.76%) | 21.80 | 22.19 | 8.72K |
| 2024-04-24 | 22.34 | 22.73 | ↑$0.39 (1.75%) | 22.34 | 22.97 | 5.95K |
| 2024-04-23 | 22.48 | 22.75 | ↑$0.27 (1.21%) | 22.48 | 22.75 | 3.47K |
| 2024-04-22 | 22.13 | 22.35 | ↑$0.22 (0.99%) | 22.13 | 22.35 | 3.46K |
| 2024-04-19 | 22.09 | 22.29 | ↑$0.20 (0.91%) | 21.86 | 22.35 | 11.25K |
| 2024-04-18 | 22.31 | 22.14 | ↓$0.17 (-0.76%) | 21.85 | 22.31 | 8.13K |
| 2024-04-17 | 22.20 | 21.98 | ↓$0.22 (-0.99%) | 21.98 | 22.38 | 8.29K |
| 2024-04-16 | 22.64 | 22.49 | ↓$0.15 (-0.66%) | 22.14 | 22.64 | 4.90K |
| 2024-04-15 | 22.34 | 22.15 | ↓$0.19 (-0.85%) | 22.11 | 22.34 | 6.29K |
| 2024-04-12 | 23.00 | 22.21 | ↓$0.79 (-3.43%) | 22.21 | 23.01 | 8.79K |
| 2024-04-11 | 22.53 | 22.95 | ↑$0.42 (1.84%) | 22.53 | 22.95 | 5.28K |
| 2024-04-10 | 22.89 | 22.53 | ↓$0.36 (-1.57%) | 22.53 | 22.91 | 10.14K |
| 2024-04-09 | 23.56 | 23.15 | ↓$0.41 (-1.74%) | 23.15 | 23.58 | 3.56K |
| 2024-04-08 | 22.91 | 22.91 | ↑$0.00 (0.00%) | 22.91 | 22.91 | 2.18K |
| 2024-04-05 | 22.81 | 22.77 | ↓$0.04 (-0.18%) | 22.77 | 22.81 | 1.70K |
| 2024-04-04 | 23.10 | 23.00 | ↓$0.10 (-0.43%) | 22.70 | 23.10 | 12.13K |
| 2024-04-03 | 23.20 | 23.27 | ↑$0.07 (0.30%) | 22.89 | 23.27 | 6.29K |
| 2024-04-02 | 23.30 | 23.20 | ↓$0.10 (-0.43%) | 23.10 | 23.30 | 6.06K |
| 2024-04-01 | 24.27 | 23.55 | ↓$0.72 (-2.97%) | 23.55 | 24.27 | 4.05K |
| 2024-03-28 | 23.91 | 23.88 | ↓$0.03 (-0.13%) | 23.55 | 24.85 | 7.76K |
| 2024-03-27 | 24.26 | 23.90 | ↓$0.36 (-1.48%) | 23.66 | 24.73 | 15.50K |
| 2024-03-26 | 23.60 | 23.73 | ↑$0.14 (0.57%) | 23.41 | 24.23 | 6.40K |
| 2024-03-25 | 23.90 | 24.03 | ↑$0.13 (0.54%) | 22.92 | 24.55 | 6.16K |
| 2024-03-22 | 24.70 | 23.96 | ↓$0.74 (-3.00%) | 23.94 | 24.70 | 13.97K |
| 2024-03-21 | 24.55 | 24.79 | ↑$0.24 (0.98%) | 23.98 | 24.86 | 7.75K |
| 2024-03-20 | 24.45 | 24.75 | ↑$0.31 (1.25%) | 24.45 | 24.99 | 6.34K |
| 2024-03-19 | 23.50 | 24.46 | ↑$0.96 (4.09%) | 23.50 | 24.46 | 7.08K |
| 2024-03-18 | 23.99 | 23.89 | ↓$0.10 (-0.42%) | 23.89 | 24.46 | 7.79K |
| 2024-03-15 | 22.77 | 23.70 | ↑$0.93 (4.08%) | 22.77 | 23.91 | 30.97K |
Create an account or log in to view more rows.
$MBCN how low can she go
$MBCN volume = money
$MBCN get over the hump
$MBCN we like the stock
$MBCN LOADING UP HERE!
$MBCN now is the time to slap that ask!!!
$MBCN going down
$MBCN Short again!! 😀 😀
$MBCN Holding
$MBCN choo choo