USX:MBCN - Middlefield Banc Corp Middlefield Banc Corp
Sector: Financials, Industry: Regional Banks
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
18 Oct 2021 USD 24.74 23.95 23.98 24.66 24.66 +0.900 (+3.79%) 5,449
15 Oct 2021 USD 23.76 23.36 23.75 23.76 23.76 +0.210 (+0.89%) 33,164
14 Oct 2021 USD 23.7 23.47 23.7 23.55 23.55 +0.170 (+0.73%) 2,936
13 Oct 2021 USD 23.8437 23.38 23.62 23.38 23.38 -0.430 (-1.81%) 9,901
12 Oct 2021 USD 24.04 23.38 24.04 23.81 23.81 -0.240 (-1.00%) 6,224
8 Oct 2021 USD 24.05 24.05 24.05 24.05 24.05 -0.210 (-0.87%) 224
7 Oct 2021 USD 24.38 24.15 24.15 24.26 24.26 +0.070 (+0.29%) 2,539
6 Oct 2021 USD 24.24 24.02 24.02 24.19 24.19 -0.070 (-0.29%) 3,834
5 Oct 2021 USD 24.4 23.9 23.9 24.26 24.26 +0.350 (+1.46%) 3,497
4 Oct 2021 USD 24.19 23.765 24.19 23.91 23.91 -0.140 (-0.58%) 27,087
1 Oct 2021 USD 24.1201 23.97 24.09 24.05 24.05 +0.225 (+0.94%) 6,881
30 Sep 2021 USD 24.3 23.72 24.0 23.825 23.825 -0.155 (-0.65%) 4,632
29 Sep 2021 USD 24.2 23.72 24.05 23.98 23.98 -0.020 (-0.08%) 9,023
28 Sep 2021 USD 24.1 23.68 23.7214 23.9997 23.9997 +0.220 (+0.92%) 6,644
27 Sep 2021 USD 24.12 23.72 23.72 23.78 23.78 0.0 (0.0%) 30,862
24 Sep 2021 USD 23.78 23.78 23.78 23.78 23.78 +0.310 (+1.32%) 26,790
22 Sep 2021 USD 23.6 23.42 23.6 23.47 23.47 +0.090 (+0.38%) 2,374
21 Sep 2021 USD 23.5899 23.38 23.5141 23.38 23.38 -0.120 (-0.51%) 3,345
20 Sep 2021 USD 24.25 23.5 23.93 23.5 23.5 -0.490 (-2.04%) 16,458
17 Sep 2021 USD 23.99 22.82 23.81 23.99 23.99 +0.090 (+0.38%) 29,968
16 Sep 2021 USD 24.25 23.6659 24.04 23.9 23.9 +0.090 (+0.38%) 2,018
15 Sep 2021 USD 24.55 23.62 23.6206 23.81 23.81 +0.250 (+1.06%) 11,502
14 Sep 2021 USD 23.56 23.56 23.56 23.56 23.56 -0.100 (-0.42%) 2,087
13 Sep 2021 USD 23.95 23.45 23.58 23.66 23.66 +0.240 (+1.02%) 4,293
10 Sep 2021 USD 23.72 23.41 23.54 23.42 23.42 +0.010 (+0.04%) 2,683
9 Sep 2021 USD 23.45 23.41 23.43 23.41 23.41 -0.100 (-0.43%) 2,994
8 Sep 2021 USD 23.97 23.45 23.53 23.51 23.51 +0.210 (+0.90%) 5,174
7 Sep 2021 USD 23.72 23.3 23.72 23.3 23.3 -0.410 (-1.73%) 3,368
3 Sep 2021 USD 23.72 23.71 23.71 23.71 23.71 +0.010 (+0.04%) 3,664
2 Sep 2021 USD 23.81 23.69 23.81 23.7 23.7 -0.110 (-0.46%) 922