Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Middlefield Banc Corporation (MBCN)
Middlefield Banc Corporation (MBCN) Historical

MBCN Middlefield Banc Corporation

0.00

0.00 (0.00%)

- - Closed

Delayed by 15 minutes

MBCN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	22.04	0.00	0.00%	22.04	22.04	22.04	0
Jun 27 2024	22.04	0.73	3.43%	21.32	22.42	21.32	17,366
Jun 26 2024	21.31	-0.41	-1.89%	21.48	21.71	21.31	8,006
Jun 25 2024	21.72	0.08	0.37%	21.51	21.72	21.51	6,937
Jun 24 2024	21.64	-0.10	-0.46%	21.74	21.74	21.62	2,433
Jun 21 2024	21.74	-0.40	-1.81%	22.02	22.20	21.74	21,797
Jun 20 2024	22.14	0.29	1.33%	21.92	22.14	21.374	3,672
Jun 18 2024	21.85	-0.35	-1.58%	21.82	22.24	21.80	9,231
Jun 17 2024	22.20	1.33	6.37%	20.87	22.20	20.87	12,940
Jun 14 2024	20.87	-0.07	-0.33%	20.87	21.70	20.87	9,409
Jun 13 2024	20.94	-0.24	-1.13%	21.48	21.48	20.835	7,820
Jun 12 2024	21.18	0.35	1.68%	21.46	22.29	20.72	14,809
Jun 11 2024	20.83	0.03	0.14%	20.67	21.30	20.67	10,134
Jun 10 2024	20.80	0.04	0.19%	20.67	20.95	20.67	6,809
Jun 07 2024	20.76	-0.12	-0.57%	20.67	21.0245	20.67	6,198
Jun 06 2024	20.88	-0.09	-0.43%	20.95	21.05	20.78	4,279
Jun 05 2024	20.97	0.31	1.50%	20.61	20.98	20.61	5,965
Jun 04 2024	20.66	-0.37	-1.76%	20.86	21.21	20.66	6,978
Jun 03 2024	21.03	-0.07	-0.33%	21.60	21.96	21.02	6,703
May 31 2024	21.10	-0.32	-1.49%	21.48	21.51	20.69	18,592
May 30 2024	21.42	0.05	0.23%	21.68	21.68	21.40	4,364
May 29 2024	21.37	-0.54	-2.46%	21.89	22.10	21.37	12,623
May 28 2024	21.91	-0.50	-2.23%	22.49	22.49	21.90	7,843
May 24 2024	22.41	-0.04	-0.18%	22.75	23.57	22.28	11,332
May 23 2024	22.45	-0.94	-4.02%	23.39	24.075	22.32	12,886
May 22 2024	23.39	-0.83	-3.43%	24.27	24.27	23.30	11,951
May 21 2024	24.22	0.02	0.08%	24.10	24.74	23.57	4,836
May 20 2024	24.20	0.08	0.33%	24.09	24.40	23.6708	8,578
May 17 2024	24.12	0.50	2.12%	23.81	24.12	23.30	5,031
May 16 2024	23.62	0.30	1.29%	23.38	23.77	22.89	6,754
May 15 2024	23.32	0.41	1.79%	22.89	23.43	22.58	4,263
May 14 2024	22.91	0.66	2.97%	22.38	22.98	21.96	8,027
May 13 2024	22.25	-0.30	-1.33%	22.55	22.55	21.685	3,801
May 10 2024	22.55	0.15	0.67%	22.16	22.55	21.81	12,340
May 09 2024	22.40	-0.81	-3.49%	23.39	23.39	21.71	12,948
May 08 2024	23.21	-0.82	-3.41%	23.48	23.88	23.02	5,089
May 07 2024	24.03	-0.37	-1.52%	24.31	24.40	23.1122	6,411
May 06 2024	24.40	1.21	5.22%	23.38	24.40	22.8501	5,021
May 03 2024	23.19	0.59	2.61%	23.19	23.19	22.81	3,116
May 02 2024	22.60	1.11	5.17%	21.58	22.60	21.51	8,749
May 01 2024	21.49	0.02	0.09%	21.89	23.52	21.36	10,097
Apr 30 2024	21.47	-0.49	-2.23%	22.66	22.66	21.36	17,420
Apr 29 2024	21.96	0.04	0.18%	22.00	22.00	21.69	5,022
Apr 26 2024	21.92	0.12	0.55%	21.87	21.92	21.70	5,455
Apr 25 2024	21.80	-0.93	-4.09%	22.43	22.93	21.80	8,717
Apr 24 2024	22.73	-0.02	-0.09%	22.34	22.97	22.34	5,945
Apr 23 2024	22.75	0.40	1.79%	22.15	22.75	22.15	3,474
Apr 22 2024	22.35	0.06	0.27%	22.19	22.44	22.13	3,464
Apr 19 2024	22.29	0.15	0.68%	22.09	22.35	21.86	11,245
Apr 18 2024	22.14	0.16	0.73%	21.83	22.31	21.83	8,133
Apr 17 2024	21.98	-0.51	-2.27%	22.49	22.49	21.98	8,287
Apr 16 2024	22.49	0.34	1.53%	22.10	22.64	22.10	4,902
Apr 15 2024	22.15	-0.06	-0.27%	22.52	22.81	22.11	6,289
Apr 12 2024	22.21	-0.74	-3.22%	22.95	23.006	22.21	8,794
Apr 11 2024	22.95	0.42	1.86%	22.73	22.95	22.5347	5,281
Apr 10 2024	22.53	-0.62	-2.68%	22.89	23.31	22.53	10,141
Apr 09 2024	23.15	0.24	1.05%	23.22	23.58	22.96	3,558
Apr 08 2024	22.91	0.14	0.61%	23.05	23.37	22.91	1,022
Apr 05 2024	22.77	-0.23	-1.00%	22.77	23.00	22.77	1,699
Apr 04 2024	23.00	-0.27	-1.16%	23.63	23.63	22.70	12,132
Apr 03 2024	23.27	0.07	0.30%	23.20	23.50	22.89	6,289
Apr 02 2024	23.20	-0.35	-1.49%	23.30	23.30	23.10	6,063

Middlefield Banc

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions