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
17 Jun 2015	USD	32.7499	32.9	32.5	32.9	16.45	+0.15 (+0.46%)	2,037
16 Jun 2015	USD	32.75	32.75	32.02	32.75	16.375	+0.05 (+0.15%)	3,586
15 Jun 2015	USD	32.75	32.75	32.3	32.7	16.35	+0.45 (+1.40%)	4,525
12 Jun 2015	USD	32.25	32.25	32.24	32.25	16.125	-0.25 (-0.77%)	2,176
11 Jun 2015	USD	32.5	32.5	32.5	32.5	16.25	-0.2 (-0.61%)	210
10 Jun 2015	USD	32.7	32.7	32.7	32.7	16.35	0.0 (0.0%)	0
9 Jun 2015	USD	32.7499	32.75	32.7	32.7	16.35	+0.15 (+0.46%)	0
8 Jun 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
5 Jun 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
4 Jun 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
3 Jun 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
2 Jun 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
1 Jun 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
29 May 2015	USD	32.55	32.55	32.55	32.55	16.275	0.0 (0.0%)	0
28 May 2015	USD	32.6337	32.6337	32.55	32.55	16.275	-0.07 (-0.21%)	761
27 May 2015	USD	33.25	33.26	32.62	32.62	16.31	-0.88 (-2.63%)	1,200
26 May 2015	USD	34	34	33.5	33.5	16.75	+1 (+3.08%)	420
25 May 2015	USD	32.5	32.5	32.5	32.5	16.25	0.0 (0.0%)	0
22 May 2015	USD	32.5	32.5	32.5	32.5	16.25	0.0 (0.0%)	0
21 May 2015	USD	33	33.001	32.4999	32.5	16.25	-0.5 (-1.52%)	1,800
20 May 2015	USD	33	33	33	33	16.5	0.0 (0.0%)	0
19 May 2015	USD	33	33	33	33	16.5	0.0 (0.0%)	0
18 May 2015	USD	33	33	33	33	16.5	0.0 (0.0%)	0
15 May 2015	USD	33	33	33	33	16.5	+1 (+3.13%)	103
14 May 2015	USD	32	32	32	32	16	0.0 (0.0%)	0
13 May 2015	USD	31.9	32.18	31.9	32	16	+0.2 (+0.63%)	2,450
12 May 2015	USD	31.79	31.8	31.79	31.8	15.9	-0.2 (-0.63%)	643
11 May 2015	USD	32	32	32	32	16	+0.4 (+1.27%)	350
8 May 2015	USD	31.6	31.6	31.6	31.6	15.8	0.0 (0.0%)	0
7 May 2015	USD	31.6	31.6	31.6	31.6	15.8	0.0 (0.0%)	0

Unicorn Response |