Middlefield Banc Recent Share Price (USX:MBCN)

USX:MBCN - Middlefield Banc Corp Middlefield Banc
Sector: Financials, Industry: Regional Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 May 2005	USD	41	41	41	41	18.5941	0.0 (0.0%)	0
3 May 2005	USD	41	41	41	41	18.5941	0.0 (0.0%)	0
2 May 2005	USD	41	41	41	41	18.5941	0.0 (0.0%)	0
29 Apr 2005	USD	41	41	41	41	18.5941	0.0 (0.0%)	0
28 Apr 2005	USD	41	41	41	41	18.5941	-0.01 (-0.02%)	1,255
27 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
26 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
25 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
22 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
21 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
20 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
19 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
18 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
15 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	0.0 (0.0%)	0
14 Apr 2005	USD	41.01	41.01	41.01	41.01	18.5986	-3.99 (-8.87%)	426
13 Apr 2005	USD	45	45	45	45	20.4082	0.0 (0.0%)	0
12 Apr 2005	USD	46	46	45	45	20.4082	+1 (+2.27%)	786
11 Apr 2005	USD	44	44	44	44	19.9546	+4 (+10%)	1,034
8 Apr 2005	USD	40	40	40	40	18.1406	0.0 (0.0%)	0
7 Apr 2005	USD	40	40	40	40	18.1406	0.0 (0.0%)	0
6 Apr 2005	USD	40	40	40	40	18.1406	0.0 (0.0%)	0
5 Apr 2005	USD	40	40	40	40	18.1406	0.0 (0.0%)	0
4 Apr 2005	USD	40	40	40	40	18.1406	0.0 (0.0%)	0
1 Apr 2005	USD	40	40	40	40	18.1406	+2 (+5.26%)	150
31 Mar 2005	USD	39	39	38	38	17.2336	-2 (-5%)	904
30 Mar 2005	USD	40	40	40	40	18.1406	-1.5 (-3.61%)	400
29 Mar 2005	USD	41.5	41.5	41.5	41.5	18.8209	+1.5 (+3.75%)	200
28 Mar 2005	USD	40	42	40	40	18.1406	-1.51 (-3.64%)	400
25 Mar 2005	USD	41.51	41.51	41.51	41.51	18.8254	0.0 (0.0%)	0
24 Mar 2005	USD	41.51	41.51	41.51	41.51	18.8254	0.0 (0.0%)	0