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.

DateOpenCloseChangeLowHighVolume
2024-03-2823.9123.88↓$0.03 (-0.13%)23.5524.857.76K
2024-03-2724.2623.90↓$0.36 (-1.48%)23.6624.7315.50K
2024-03-2623.6023.73↑$0.14 (0.57%)23.4124.236.40K
2024-03-2523.9024.03↑$0.13 (0.54%)22.9224.556.16K
2024-03-2224.7023.96↓$0.74 (-3.00%)23.9424.7013.97K
2024-03-2124.5524.79↑$0.24 (0.98%)23.9824.867.75K
2024-03-2024.4524.75↑$0.31 (1.25%)24.4524.996.34K
2024-03-1923.5024.46↑$0.96 (4.09%)23.5024.467.08K
2024-03-1823.9923.89↓$0.10 (-0.42%)23.8924.467.79K
2024-03-1522.7723.70↑$0.93 (4.08%)22.7723.9130.97K
2024-03-1423.3322.99↓$0.34 (-1.46%)22.9923.759.68K
2024-03-1323.8423.73↓$0.11 (-0.46%)23.4424.459.62K
2024-03-1224.0123.60↓$0.40 (-1.69%)23.5624.468.39K
2024-03-1124.3824.22↓$0.16 (-0.66%)23.7424.383.73K
2024-03-0824.2124.03↓$0.18 (-0.74%)23.8224.434.57K
2024-03-0724.3223.96↓$0.36 (-1.48%)23.6824.324.68K
2024-03-0624.2024.19↓$0.01 (-0.04%)23.8624.203.83K
2024-03-0523.4623.77↑$0.31 (1.32%)23.4124.286.93K
2024-03-0424.9223.70↓$1.22 (-4.90%)23.4524.928.13K
2024-03-0124.2824.60↑$0.32 (1.32%)24.2824.604.73K
2024-02-2924.5824.54↓$0.04 (-0.16%)24.2624.584.73K
2024-02-2823.8724.20↑$0.33 (1.38%)23.8724.214.63K
2024-02-2724.3524.19↓$0.16 (-0.66%)24.0024.4049.69K
2024-02-2624.0223.80↓$0.22 (-0.92%)23.5024.105.40K
2024-02-2324.5524.30↓$0.25 (-1.02%)24.3024.552.48K
2024-02-2224.2323.91↓$0.32 (-1.32%)23.6124.745.70K
2024-02-2124.7424.40↓$0.34 (-1.37%)23.8624.746.74K
2024-02-2025.5124.60↓$0.91 (-3.57%)24.6025.517.85K
2024-02-1626.4326.00↓$0.43 (-1.63%)25.8127.0015.11K
2024-02-1525.0026.52↑$1.52 (6.08%)25.0026.8612.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.