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
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
1 Sep 2021 USD 23.99 23.81 23.96 23.81 23.81 +0.010 (+0.04%) 4,647
31 Aug 2021 USD 23.8 23.66 23.73 23.8 23.8 +0.090 (+0.38%) 4,577
30 Aug 2021 USD 24.0 23.71 23.72 23.71 23.71 -0.120 (-0.50%) 3,588
27 Aug 2021 USD 23.83 23.8004 23.8004 23.83 23.83 +0.035 (+0.15%) 3,511
26 Aug 2021 USD 23.795 23.7407 23.76 23.795 23.795 +0.095 (+0.40%) 5,741
25 Aug 2021 USD 23.75 23.7 23.7444 23.7 23.7 +0.010 (+0.04%) 3,750
24 Aug 2021 USD 23.69 23.66 23.66 23.69 23.69 -0.100 (-0.42%) 1,016
23 Aug 2021 USD 23.79 23.61 23.74 23.79 23.79 +0.140 (+0.59%) 1,616
20 Aug 2021 USD 23.65 23.52 23.52 23.65 23.65 +0.040 (+0.17%) 2,043
19 Aug 2021 USD 23.61 23.61 23.61 23.61 23.61 -0.120 (-0.51%) 418
18 Aug 2021 USD 23.8 23.71 23.765 23.73 23.73 -0.080 (-0.34%) 6,258
17 Aug 2021 USD 23.81 23.81 23.81 23.81 23.81 -0.220 (-0.92%) 1,980
16 Aug 2021 USD 24.03 23.61 23.61 24.03 24.03 +0.360 (+1.52%) 962
13 Aug 2021 USD 23.99 23.67 23.99 23.67 23.67 +0.040 (+0.17%) 1,780
12 Aug 2021 USD 24.15 23.62 24.0 23.63 23.63 -0.380 (-1.58%) 22,851
11 Aug 2021 USD 24.5 23.945 24.35 24.01 24.01 -0.190 (-0.79%) 10,015
10 Aug 2021 USD 24.4946 24.04 24.27 24.2 24.2 -0.180 (-0.74%) 3,299
9 Aug 2021 USD 24.74 24.0173 24.41 24.38 24.38 +0.200 (+0.83%) 12,339
6 Aug 2021 USD 24.2211 24.0589 24.22 24.18 24.18 +0.090 (+0.37%) 2,166
5 Aug 2021 USD 24.15 23.96 23.96 24.09 24.09 +0.220 (+0.92%) 4,435
4 Aug 2021 USD 24.1 23.87 24.0 23.87 23.87 -0.250 (-1.04%) 8,010