Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Middlefield Banc Corporation | NASDAQ:MBCN | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.54 | -1.70% | 31.18 | 12.79 | 51.04 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 32.48 | 29.5019 | 29.5019 | 12,138 | 22:55:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Nov 2024 | 31.18 | -0.54 | -1.70% | 29.5019 | 32.48 | 12,138 |
| 22 Nov 2024 | 31.72 | 0.89 | 2.89% | 30.66 | 31.75 | 10,440 |
| 21 Nov 2024 | 30.83 | 0.53 | 1.75% | 30.54 | 31.26 | 8,139 |
| 20 Nov 2024 | 30.30 | -0.18 | -0.59% | 27.26 | 30.40 | 6,968 |
| 19 Nov 2024 | 30.48 | 0.03 | 0.10% | 29.3021 | 30.50 | 6,762 |
| 18 Nov 2024 | 30.45 | 0.57 | 1.91% | 29.25 | 30.45 | 5,653 |
| 15 Nov 2024 | 29.88 | 0.01 | 0.03% | 29.035 | 29.99 | 10,417 |
| 14 Nov 2024 | 29.87 | -0.72 | -2.35% | 29.87 | 31.205 | 7,053 |
| 13 Nov 2024 | 30.59 | -0.91 | -2.89% | 30.59 | 32.40 | 11,485 |
| 12 Nov 2024 | 31.50 | -0.94 | -2.90% | 31.23 | 32.44 | 11,477 |
| 11 Nov 2024 | 32.44 | -0.14 | -0.43% | 32.10 | 33.20 | 19,300 |
| 08 Nov 2024 | 32.58 | -0.01 | -0.03% | 31.90 | 32.58 | 9,070 |
| 07 Nov 2024 | 32.59 | -0.91 | -2.72% | 31.7389 | 32.72 | 17,268 |
| 06 Nov 2024 | 33.50 | 3.66 | 12.27% | 29.4875 | 34.00 | 43,020 |
| 05 Nov 2024 | 29.84 | 1.13 | 3.94% | 28.3263 | 30.01 | 16,450 |
| 04 Nov 2024 | 28.71 | -0.10 | -0.35% | 28.08 | 28.80 | 8,763 |
| 01 Nov 2024 | 28.81 | 0.57 | 2.02% | 28.16 | 28.81 | 7,037 |
| 31 Oct 2024 | 28.24 | -0.26 | -0.91% | 27.6278 | 28.93 | 9,576 |
| 30 Oct 2024 | 28.50 | 0.26 | 0.92% | 27.79 | 29.39 | 16,083 |
| 29 Oct 2024 | 28.24 | 0.24 | 0.86% | 27.50 | 28.30 | 7,822 |
| 28 Oct 2024 | 28.00 | 0.84 | 3.09% | 27.00 | 28.00 | 8,605 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.63 | 31.75 | 27.26 | 30.63 | 8,398 | 1.55 | 5.23% |
| 1 Month | 27.80 | 34.00 | 27.00 | 30.89 | 11,887 | 3.38 | 12.16% |
| 3 Months | 27.85 | 34.00 | 25.08 | 29.05 | 11,590 | 3.33 | 11.96% |
| 6 Months | 24.27 | 34.00 | 20.61 | 26.35 | 10,683 | 6.91 | 28.47% |
| 1 Year | 28.69 | 37.00 | 20.61 | 27.23 | 11,099 | 2.49 | 8.68% |
| 3 Years | 27.32 | 37.00 | 20.61 | 27.01 | 12,866 | 3.86 | 14.13% |
| 5 Years | 25.33 | 37.00 | 12.00 | 24.94 | 13,437 | 5.85 | 23.10% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
