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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 23.91 24.85 23.55 23.88 23.88 -0.02 (-0.08%) 7,758
27 Mar 2024 USD 24.26 24.73 23.66 23.9 23.9 +0.17 (+0.72%) 15,499
26 Mar 2024 USD 23.595 24.23 23.41 23.73 23.73 -0.3 (-1.25%) 6,402
25 Mar 2024 USD 23.9 24.55 22.9202 24.03 24.03 +0.07 (+0.29%) 6,157
22 Mar 2024 USD 24.7 24.7 23.9352 23.96 23.96 -0.83 (-3.35%) 13,974
21 Mar 2024 USD 24.55 24.86 23.98 24.79 24.79 +0.04 (+0.16%) 7,753
20 Mar 2024 USD 24.445 24.99 24.445 24.75 24.75 +0.29 (+1.19%) 6,343
19 Mar 2024 USD 23.5 24.46 23.5 24.46 24.46 +0.57 (+2.39%) 7,080
18 Mar 2024 USD 23.99 24.46 23.89 23.89 23.89 +0.19 (+0.80%) 7,794
15 Mar 2024 USD 22.77 23.91 22.77 23.7 23.7 +0.71 (+3.09%) 30,969
14 Mar 2024 USD 23.33 23.75 22.99 22.99 22.99 -0.74 (-3.12%) 9,676
13 Mar 2024 USD 23.84 24.45 23.435 23.73 23.73 +0.13 (+0.55%) 9,619
12 Mar 2024 USD 24.005 24.46 23.557 23.6 23.6 -0.62 (-2.56%) 8,393
11 Mar 2024 USD 24.38 24.38 23.74 24.22 24.22 +0.19 (+0.79%) 3,731
8 Mar 2024 USD 24.21 24.4325 23.82 24.03 24.03 +0.07 (+0.29%) 4,566
7 Mar 2024 USD 24.32 24.32 23.68 23.96 23.96 -0.23 (-0.95%) 4,676
6 Mar 2024 USD 24.2 24.2 23.86 24.19 24.19 +0.42 (+1.77%) 4,442
5 Mar 2024 USD 23.46 24.28 23.4085 23.77 23.77 +0.07 (+0.30%) 6,926
4 Mar 2024 USD 24.92 24.92 23.45 23.7 23.7 -0.9 (-3.66%) 8,127
1 Mar 2024 USD 24.28 24.6 24.28 24.6 24.6 +0.06 (+0.24%) 4,729
29 Feb 2024 USD 24.58 24.58 24.26 24.54 24.54 +0.34 (+1.40%) 4,725
28 Feb 2024 USD 23.87 24.21 23.87 24.2 24.2 +0.01 (+0.04%) 4,633
27 Feb 2024 USD 24.35 24.4 24 24.19 24.19 +0.39 (+1.64%) 49,688
26 Feb 2024 USD 24.02 24.1 23.5 23.8 23.8 -0.5 (-2.06%) 5,399
23 Feb 2024 USD 24.55 24.55 24.3 24.3 24.3 +0.39 (+1.63%) 2,484
22 Feb 2024 USD 24.23 24.74 23.61 23.91 23.91 -0.49 (-2.01%) 5,695
21 Feb 2024 USD 24.74 24.74 23.86 24.4 24.4 -0.2 (-0.81%) 6,738
20 Feb 2024 USD 25.51 25.51 24.6 24.6 24.6 -1.4 (-5.38%) 7,853
16 Feb 2024 USD 26.43 27 25.81 26 26 -0.52 (-1.96%) 15,112
15 Feb 2024 USD 25 26.86 25 26.52 26.52 +1.325 (+5.26%) 12,489



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms