Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
30.83
+0.53 (1.75%)
Nov 21, 2024, 4:00 PM EST - Market closed
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2024 | 30.78 | 31.26 | 30.54 | 30.83 | 30.83 | 1.75% | 8,533 |
| Nov 20, 2024 | 27.26 | 30.40 | 27.26 | 30.30 | 30.30 | -0.59% | 6,994 |
| Nov 19, 2024 | 29.55 | 30.50 | 29.30 | 30.48 | 30.48 | 0.10% | 6,798 |
| Nov 18, 2024 | 29.25 | 30.45 | 29.25 | 30.45 | 30.45 | 1.91% | 5,672 |
| Nov 15, 2024 | 29.99 | 29.99 | 29.04 | 29.88 | 29.88 | 0.03% | 11,861 |
| Nov 14, 2024 | 30.11 | 31.21 | 29.87 | 29.87 | 29.87 | -2.35% | 7,553 |
| Nov 13, 2024 | 31.56 | 31.90 | 30.59 | 30.59 | 30.59 | -2.89% | 11,830 |
| Nov 12, 2024 | 31.73 | 32.11 | 31.23 | 31.50 | 31.50 | -2.90% | 11,478 |
| Nov 11, 2024 | 32.48 | 33.20 | 32.10 | 32.44 | 32.44 | -0.43% | 19,303 |
| Nov 8, 2024 | 32.54 | 32.58 | 31.90 | 32.58 | 32.58 | -0.03% | 9,295 |
| Nov 7, 2024 | 33.00 | 33.00 | 31.74 | 32.59 | 32.59 | -2.72% | 18,639 |
| Nov 6, 2024 | 31.00 | 34.00 | 29.49 | 33.50 | 33.50 | 12.27% | 43,492 |
| Nov 5, 2024 | 28.75 | 30.01 | 28.33 | 29.84 | 29.84 | 3.94% | 16,462 |
| Nov 4, 2024 | 28.33 | 28.80 | 28.08 | 28.71 | 28.71 | -0.35% | 8,766 |
| Nov 1, 2024 | 28.25 | 28.81 | 28.24 | 28.81 | 28.81 | 2.02% | 7,037 |
| Oct 31, 2024 | 28.50 | 28.93 | 27.63 | 28.24 | 28.24 | -0.91% | 9,786 |
| Oct 30, 2024 | 28.00 | 29.39 | 27.79 | 28.50 | 28.50 | 0.92% | 16,084 |
| Oct 29, 2024 | 28.00 | 28.30 | 27.73 | 28.24 | 28.24 | 0.86% | 7,885 |
| Oct 28, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | 3.09% | 8,671 |
| Oct 25, 2024 | 27.41 | 27.41 | 27.16 | 27.16 | 27.16 | -1.63% | 3,271 |
| Oct 24, 2024 | 27.80 | 27.94 | 27.52 | 27.61 | 27.61 | -0.14% | 2,876 |
| Oct 23, 2024 | 27.48 | 27.65 | 27.48 | 27.65 | 27.65 | -0.04% | 3,123 |
| Oct 22, 2024 | 27.04 | 27.80 | 27.04 | 27.66 | 27.66 | 1.77% | 12,732 |
| Oct 21, 2024 | 27.18 | 27.50 | 27.18 | 27.18 | 27.18 | -1.20% | 6,655 |
| Oct 18, 2024 | 30.30 | 30.30 | 26.71 | 27.51 | 27.51 | -9.80% | 26,520 |
| Oct 17, 2024 | 29.79 | 30.89 | 29.79 | 30.50 | 30.50 | 0.33% | 15,237 |
| Oct 16, 2024 | 29.80 | 30.62 | 29.44 | 30.40 | 30.40 | 3.37% | 15,825 |
| Oct 15, 2024 | 30.00 | 31.03 | 29.41 | 29.41 | 29.41 | 0.20% | 12,042 |
| Oct 14, 2024 | 28.99 | 29.41 | 28.99 | 29.35 | 29.35 | 1.24% | 8,939 |
| Oct 11, 2024 | 28.34 | 29.00 | 28.34 | 28.99 | 28.99 | 3.17% | 7,037 |
| Oct 10, 2024 | 28.28 | 28.28 | 27.94 | 28.10 | 28.10 | -2.36% | 8,650 |
| Oct 9, 2024 | 28.44 | 28.78 | 28.44 | 28.78 | 28.78 | 2.06% | 2,027 |
| Oct 8, 2024 | 28.16 | 28.20 | 28.15 | 28.20 | 28.20 | 0.04% | 19,756 |
| Oct 7, 2024 | 27.99 | 28.19 | 27.99 | 28.19 | 28.19 | -1.05% | 4,619 |
| Oct 4, 2024 | 28.89 | 28.89 | 28.18 | 28.49 | 28.49 | 0.49% | 3,210 |
| Oct 3, 2024 | 28.44 | 28.87 | 28.35 | 28.35 | 28.35 | -0.28% | 8,238 |
| Oct 2, 2024 | 28.59 | 28.75 | 28.31 | 28.43 | 28.43 | 0.07% | 8,814 |
| Oct 1, 2024 | 28.35 | 28.91 | 28.35 | 28.41 | 28.41 | -1.35% | 11,918 |
| Sep 30, 2024 | 28.94 | 28.94 | 28.57 | 28.80 | 28.80 | -0.35% | 7,111 |
| Sep 27, 2024 | 28.57 | 28.95 | 28.50 | 28.90 | 28.90 | 2.43% | 5,443 |
| Sep 26, 2024 | 28.95 | 28.95 | 28.02 | 28.22 | 28.22 | -1.96% | 17,304 |
| Sep 25, 2024 | 28.50 | 28.78 | 28.50 | 28.78 | 28.78 | -0.59% | 5,402 |
| Sep 24, 2024 | 28.68 | 28.97 | 28.66 | 28.95 | 28.95 | 0.59% | 6,440 |
| Sep 23, 2024 | 28.37 | 28.78 | 28.20 | 28.78 | 28.78 | 1.27% | 11,245 |
| Sep 20, 2024 | 28.33 | 29.15 | 28.09 | 28.42 | 28.42 | -4.44% | 49,443 |
| Sep 19, 2024 | 28.55 | 29.74 | 28.45 | 29.74 | 29.74 | 7.64% | 9,171 |
| Sep 18, 2024 | 27.25 | 28.45 | 26.67 | 27.63 | 27.63 | -0.18% | 33,534 |
| Sep 17, 2024 | 28.19 | 28.66 | 27.68 | 27.68 | 27.68 | -1.84% | 14,074 |
| Sep 16, 2024 | 28.45 | 28.80 | 28.00 | 28.20 | 28.20 | -1.67% | 20,057 |
| Sep 13, 2024 | 27.13 | 28.80 | 27.13 | 28.68 | 28.68 | 7.42% | 13,306 |
| Sep 12, 2024 | 26.44 | 26.70 | 26.44 | 26.70 | 26.70 | 2.53% | 6,153 |
| Sep 11, 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 26.04 | -0.72% | 2,882 |
| Sep 10, 2024 | 25.60 | 26.23 | 25.60 | 26.23 | 26.23 | 1.39% | 4,169 |
| Sep 9, 2024 | 25.68 | 26.40 | 25.57 | 25.87 | 25.87 | 2.70% | 9,612 |
| Sep 6, 2024 | 25.43 | 26.09 | 25.19 | 25.19 | 25.19 | -1.25% | 14,457 |
| Sep 5, 2024 | 25.73 | 26.02 | 25.08 | 25.51 | 25.51 | -0.86% | 13,426 |
| Sep 4, 2024 | 25.28 | 25.85 | 25.26 | 25.73 | 25.73 | -0.04% | 11,403 |
| Sep 3, 2024 | 26.36 | 26.99 | 25.52 | 25.74 | 25.74 | -7.97% | 9,070 |
| Aug 30, 2024 | 27.40 | 27.97 | 26.81 | 27.97 | 27.97 | 0.39% | 3,289 |
| Aug 29, 2024 | 27.50 | 28.33 | 26.67 | 27.86 | 27.66 | 2.09% | 5,086 |
| Aug 28, 2024 | 27.51 | 27.71 | 27.29 | 27.29 | 27.10 | -0.47% | 4,471 |
| Aug 27, 2024 | 27.67 | 28.00 | 26.81 | 27.42 | 27.23 | -0.15% | 4,095 |
| Aug 26, 2024 | 27.87 | 28.19 | 26.44 | 27.46 | 27.27 | -0.07% | 8,699 |
| Aug 23, 2024 | 24.91 | 27.48 | 24.91 | 27.48 | 27.29 | 12.16% | 11,969 |
| Aug 22, 2024 | 24.56 | 24.86 | 24.50 | 24.50 | 24.33 | -0.20% | 3,006 |
| Aug 21, 2024 | 24.38 | 24.79 | 24.32 | 24.55 | 24.38 | 1.03% | 16,504 |
| Aug 20, 2024 | 24.53 | 24.97 | 24.02 | 24.30 | 24.13 | -2.10% | 10,899 |
| Aug 19, 2024 | 24.71 | 25.51 | 24.40 | 24.82 | 24.64 | 0.49% | 11,067 |
| Aug 16, 2024 | 24.48 | 24.95 | 24.48 | 24.70 | 24.53 | 0.82% | 3,592 |
| Aug 15, 2024 | 25.13 | 26.30 | 24.37 | 24.50 | 24.33 | 1.11% | 14,304 |
| Aug 14, 2024 | 24.38 | 24.38 | 23.96 | 24.23 | 24.06 | -1.10% | 3,648 |
| Aug 13, 2024 | 23.66 | 24.50 | 23.65 | 24.50 | 24.33 | 3.90% | 5,595 |
| Aug 12, 2024 | 23.99 | 23.99 | 23.58 | 23.58 | 23.41 | -0.92% | 5,036 |
| Aug 9, 2024 | 24.46 | 24.46 | 23.80 | 23.80 | 23.63 | -2.54% | 3,343 |
| Aug 8, 2024 | 23.12 | 24.42 | 23.11 | 24.42 | 24.25 | 4.81% | 11,582 |
| Aug 7, 2024 | 23.93 | 24.64 | 23.20 | 23.30 | 23.14 | -1.10% | 12,298 |
| Aug 6, 2024 | 22.94 | 23.84 | 22.94 | 23.56 | 23.39 | 2.57% | 8,132 |
| Aug 5, 2024 | 23.01 | 23.04 | 22.32 | 22.97 | 22.81 | -4.25% | 15,504 |
| Aug 2, 2024 | 23.91 | 23.99 | 23.25 | 23.99 | 23.82 | -3.15% | 9,692 |
| Aug 1, 2024 | 26.60 | 26.60 | 24.64 | 24.77 | 24.59 | -8.12% | 9,101 |
| Jul 31, 2024 | 26.21 | 27.18 | 26.14 | 26.96 | 26.77 | 3.26% | 9,297 |
| Jul 30, 2024 | 26.18 | 26.68 | 25.65 | 26.11 | 25.93 | 0.89% | 5,875 |
| Jul 29, 2024 | 28.99 | 28.99 | 25.50 | 25.88 | 25.70 | -10.33% | 13,270 |
| Jul 26, 2024 | 29.49 | 29.54 | 28.41 | 28.86 | 28.66 | -1.06% | 10,239 |
| Jul 25, 2024 | 26.77 | 29.44 | 26.77 | 29.17 | 28.96 | 9.01% | 10,891 |
| Jul 24, 2024 | 26.90 | 27.00 | 26.50 | 26.76 | 26.57 | -0.45% | 9,278 |
| Jul 23, 2024 | 26.14 | 27.45 | 26.14 | 26.88 | 26.69 | 2.63% | 11,207 |
| Jul 22, 2024 | 26.17 | 26.20 | 25.31 | 26.19 | 26.00 | 1.51% | 14,368 |
| Jul 19, 2024 | 25.44 | 26.32 | 25.11 | 25.80 | 25.62 | 1.57% | 8,488 |
| Jul 18, 2024 | 24.63 | 25.40 | 24.63 | 25.40 | 25.22 | 2.25% | 6,356 |
| Jul 17, 2024 | 23.14 | 25.16 | 23.14 | 24.84 | 24.66 | 4.28% | 17,766 |
| Jul 16, 2024 | 23.54 | 25.60 | 23.41 | 23.82 | 23.65 | 2.32% | 25,287 |
| Jul 15, 2024 | 23.00 | 24.00 | 22.93 | 23.28 | 23.12 | 2.65% | 17,529 |
| Jul 12, 2024 | 23.39 | 23.39 | 22.29 | 22.68 | 22.52 | -3.94% | 12,681 |
| Jul 11, 2024 | 22.91 | 23.61 | 22.02 | 23.61 | 23.44 | 5.97% | 11,235 |
| Jul 10, 2024 | 22.00 | 22.28 | 21.85 | 22.28 | 22.12 | 1.97% | 5,272 |
| Jul 9, 2024 | 21.78 | 22.20 | 21.78 | 21.85 | 21.70 | 0.46% | 10,379 |
| Jul 8, 2024 | 21.92 | 22.35 | 21.68 | 21.75 | 21.60 | -0.73% | 13,376 |
| Jul 5, 2024 | 22.97 | 23.20 | 21.87 | 21.91 | 21.75 | -5.97% | 20,090 |
| Jul 3, 2024 | 23.08 | 23.58 | 23.08 | 23.30 | 23.14 | -1.06% | 2,968 |