Middlefield Banc (MBCN) Historical Stock Data
23.88 ↓0.02 (-0.08%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MBCN is down -0.18% a day on average. There have been 10 days where Middlefield Banc closed green and 20 days where MBCN closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 23.33 | 22.99 | ↓$0.34 (-1.46%) | 22.99 | 23.75 | 9.68K |
2024-03-13 | 23.84 | 23.73 | ↓$0.11 (-0.46%) | 23.44 | 24.45 | 9.62K |
2024-03-12 | 24.01 | 23.60 | ↓$0.40 (-1.69%) | 23.56 | 24.46 | 8.39K |
2024-03-11 | 24.38 | 24.22 | ↓$0.16 (-0.66%) | 23.74 | 24.38 | 3.73K |
2024-03-08 | 24.21 | 24.03 | ↓$0.18 (-0.74%) | 23.82 | 24.43 | 4.57K |
2024-03-07 | 24.32 | 23.96 | ↓$0.36 (-1.48%) | 23.68 | 24.32 | 4.68K |
2024-03-06 | 24.20 | 24.19 | ↓$0.01 (-0.04%) | 23.86 | 24.20 | 3.83K |
2024-03-05 | 23.46 | 23.77 | ↑$0.31 (1.32%) | 23.41 | 24.28 | 6.93K |
2024-03-04 | 24.92 | 23.70 | ↓$1.22 (-4.90%) | 23.45 | 24.92 | 8.13K |
2024-03-01 | 24.28 | 24.60 | ↑$0.32 (1.32%) | 24.28 | 24.60 | 4.73K |
2024-02-29 | 24.58 | 24.54 | ↓$0.04 (-0.16%) | 24.26 | 24.58 | 4.73K |
2024-02-28 | 23.87 | 24.20 | ↑$0.33 (1.38%) | 23.87 | 24.21 | 4.63K |
2024-02-27 | 24.35 | 24.19 | ↓$0.16 (-0.66%) | 24.00 | 24.40 | 49.69K |
2024-02-26 | 24.02 | 23.80 | ↓$0.22 (-0.92%) | 23.50 | 24.10 | 5.40K |
2024-02-23 | 24.55 | 24.30 | ↓$0.25 (-1.02%) | 24.30 | 24.55 | 2.48K |
2024-02-22 | 24.23 | 23.91 | ↓$0.32 (-1.32%) | 23.61 | 24.74 | 5.70K |
2024-02-21 | 24.74 | 24.40 | ↓$0.34 (-1.37%) | 23.86 | 24.74 | 6.74K |
2024-02-20 | 25.51 | 24.60 | ↓$0.91 (-3.57%) | 24.60 | 25.51 | 7.85K |
2024-02-16 | 26.43 | 26.00 | ↓$0.43 (-1.63%) | 25.81 | 27.00 | 15.11K |
2024-02-15 | 25.00 | 26.52 | ↑$1.52 (6.08%) | 25.00 | 26.86 | 12.49K |
Create an account or log in to view more rows.
$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
$MBCN i'm out of slaps for the day