MBCN Quote, Trading Chart, Middlefield Banc Corp.

home / stock / mbcn / mbcn quote

Stock Information
Company Name: Middlefield Banc Corp.
Stock Symbol: MBCN
Market: NASDAQ
Website: middlefieldbank.bank
Menu
MBCN MBCN Quote MBCN Short MBCN News MBCN Articles MBCN Message Board
Get MBCN Alerts

News, Short Squeeze, Breakout and More Instantly...
MBCN Quote
Last:$24.84
Change Percent:2.85%
Open:$23.14
Previous Close:$24.84
High:$25.16
Low:$23.14
Volume:14,643
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
MBCN Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$23.14
Close:$24.84
High:$25.16
Low:$23.14
Volume:14,643
Date:2024-07-16
Open:$23.54
Close:$23.82
High:$25.6
Low:$23.41
Volume:25,287
Date:2024-07-15
Open:$23
Close:$23.28
High:$24
Low:$22.93
Volume:17,529
Date:2024-07-12
Open:$23.39
Close:$22.68
High:$23.39
Low:$22.29
Volume:12,681
Date:2024-07-11
Open:$22.91
Close:$23.61
High:$23.61
Low:$22.02
Volume:11,235
Date:2024-07-10
Open:$22
Close:$22.28
High:$22.28
Low:$21.85
Volume:5,272
Date:2024-07-09
Open:$21.78
Close:$21.85
High:$22.2001
Low:$21.78
Volume:10,379
Date:2024-07-08
Open:$21.92
Close:$21.75
High:$22.3459
Low:$21.684
Volume:13,376
Date:2024-07-05
Open:$22.97
Close:$21.91
High:$23.2
Low:$21.87
Volume:20,090
Date:2024-07-04
Open:$23.075
Close:$23.3
High:$23.58
Low:$23.075
Volume:2,968
Date:2024-07-03
Open:$23.075
Close:$23.3
High:$23.58
Low:$23.075
Volume:2,968
Date:2024-07-02
Open:$22.01
Close:$23.55
High:$23.55
Low:$21.55
Volume:5,972
Date:2024-07-01
Open:$23.73
Close:$23.33
High:$23.73
Low:$22.065
Volume:11,513
Date:2024-06-28
Open:$21.95
Close:$24.05
High:$24.14
Low:$21.632
Volume:58,739
Date:2024-06-27
Open:$21.32
Close:$22.04
High:$22.42
Low:$21.32
Volume:17,366
Date:2024-06-26
Open:$21.4006
Close:$21.31
High:$21.48
Low:$21.31
Volume:8,006
Date:2024-06-25
Open:$21.51
Close:$21.72
High:$21.72
Low:$21.51
Volume:6,937
Date:2024-06-24
Open:$21.74
Close:$21.64
High:$21.74
Low:$21.62
Volume:2,433
Date:2024-06-21
Open:$22.02
Close:$21.74
High:$22.2
Low:$21.74
Volume:21,797
Date:2024-06-20
Open:$21.92
Close:$22.14
High:$22.14
Low:$21.374
Volume:3,672