Middlefield Banc Corp. (MBCN)
NASDAQ: MBCN · Real-Time Price · USD
28.73
-0.76 (-2.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Middlefield Banc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 29.03 | 29.75 | 28.73 | 28.73 | 28.73 | -2.58% | 34,138 |
| Dec 19, 2024 | 30.34 | 31.43 | 29.43 | 29.49 | 29.49 | -0.97% | 14,414 |
| Dec 18, 2024 | 31.48 | 31.48 | 29.78 | 29.78 | 29.78 | -4.58% | 23,460 |
| Dec 17, 2024 | 31.13 | 31.21 | 30.68 | 31.21 | 31.21 | -0.06% | 9,764 |
| Dec 16, 2024 | 31.14 | 31.48 | 31.14 | 31.23 | 31.23 | 0.29% | 3,503 |
| Dec 13, 2024 | 31.02 | 31.30 | 30.58 | 31.14 | 31.14 | 0.81% | 7,544 |
| Dec 12, 2024 | 30.99 | 30.99 | 30.71 | 30.89 | 30.89 | 0.10% | 6,081 |
| Dec 11, 2024 | 31.29 | 31.50 | 30.86 | 30.86 | 30.86 | -0.45% | 20,150 |
| Dec 10, 2024 | 30.54 | 31.53 | 30.54 | 31.00 | 31.00 | 0.16% | 9,541 |
| Dec 9, 2024 | 31.10 | 31.18 | 30.89 | 30.95 | 30.95 | -0.16% | 9,202 |
| Dec 6, 2024 | 31.00 | 31.29 | 30.97 | 31.00 | 31.00 | - | 5,446 |
| Dec 5, 2024 | 30.78 | 31.35 | 30.78 | 31.00 | 31.00 | -0.51% | 7,014 |
| Dec 4, 2024 | 30.50 | 31.17 | 30.39 | 31.16 | 31.16 | 1.20% | 15,664 |
| Dec 3, 2024 | 30.99 | 31.00 | 30.18 | 30.79 | 30.79 | 0.13% | 13,010 |
| Dec 2, 2024 | 30.78 | 31.25 | 30.75 | 30.75 | 30.75 | -0.74% | 10,709 |
| Nov 29, 2024 | 31.00 | 31.20 | 30.98 | 30.98 | 30.98 | -0.26% | 5,977 |
| Nov 27, 2024 | 31.00 | 31.06 | 30.99 | 31.06 | 30.86 | 1.04% | 5,779 |
| Nov 26, 2024 | 31.05 | 31.27 | 30.70 | 30.74 | 30.54 | -1.41% | 14,246 |
| Nov 25, 2024 | 31.75 | 32.48 | 29.50 | 31.18 | 30.98 | -1.70% | 12,253 |
| Nov 22, 2024 | 30.82 | 31.75 | 30.79 | 31.72 | 31.52 | 2.89% | 10,529 |
| Nov 21, 2024 | 30.78 | 31.26 | 30.54 | 30.83 | 30.63 | 1.75% | 8,533 |
| Nov 20, 2024 | 27.26 | 30.40 | 27.26 | 30.30 | 30.11 | -0.59% | 6,994 |
| Nov 19, 2024 | 29.55 | 30.50 | 29.30 | 30.48 | 30.28 | 0.10% | 6,798 |
| Nov 18, 2024 | 29.25 | 30.45 | 29.25 | 30.45 | 30.26 | 1.91% | 5,672 |
| Nov 15, 2024 | 29.99 | 29.99 | 29.04 | 29.88 | 29.69 | 0.03% | 11,861 |
| Nov 14, 2024 | 30.11 | 31.21 | 29.87 | 29.87 | 29.68 | -2.35% | 7,553 |
| Nov 13, 2024 | 31.56 | 31.90 | 30.59 | 30.59 | 30.39 | -2.89% | 11,830 |
| Nov 12, 2024 | 31.73 | 32.11 | 31.23 | 31.50 | 31.30 | -2.90% | 11,478 |
| Nov 11, 2024 | 32.48 | 33.20 | 32.10 | 32.44 | 32.23 | -0.43% | 19,303 |
| Nov 8, 2024 | 32.54 | 32.58 | 31.90 | 32.58 | 32.37 | -0.03% | 9,295 |
| Nov 7, 2024 | 33.00 | 33.00 | 31.74 | 32.59 | 32.38 | -2.72% | 18,639 |
| Nov 6, 2024 | 31.00 | 34.00 | 29.49 | 33.50 | 33.29 | 12.27% | 43,492 |
| Nov 5, 2024 | 28.75 | 30.01 | 28.33 | 29.84 | 29.65 | 3.94% | 16,462 |
| Nov 4, 2024 | 28.33 | 28.80 | 28.08 | 28.71 | 28.53 | -0.35% | 8,766 |
| Nov 1, 2024 | 28.25 | 28.81 | 28.24 | 28.81 | 28.63 | 2.02% | 7,037 |
| Oct 31, 2024 | 28.50 | 28.93 | 27.63 | 28.24 | 28.06 | -0.91% | 9,786 |
| Oct 30, 2024 | 28.00 | 29.39 | 27.79 | 28.50 | 28.32 | 0.92% | 16,084 |
| Oct 29, 2024 | 28.00 | 28.30 | 27.73 | 28.24 | 28.06 | 0.86% | 7,885 |
| Oct 28, 2024 | 27.00 | 28.00 | 27.00 | 28.00 | 27.82 | 3.09% | 8,671 |
| Oct 25, 2024 | 27.41 | 27.41 | 27.16 | 27.16 | 26.99 | -1.63% | 3,271 |
| Oct 24, 2024 | 27.80 | 27.94 | 27.52 | 27.61 | 27.43 | -0.14% | 2,876 |
| Oct 23, 2024 | 27.48 | 27.65 | 27.48 | 27.65 | 27.47 | -0.04% | 3,123 |
| Oct 22, 2024 | 27.04 | 27.80 | 27.04 | 27.66 | 27.48 | 1.77% | 12,732 |
| Oct 21, 2024 | 27.18 | 27.50 | 27.18 | 27.18 | 27.01 | -1.20% | 6,655 |
| Oct 18, 2024 | 30.30 | 30.30 | 26.71 | 27.51 | 27.33 | -9.80% | 26,520 |
| Oct 17, 2024 | 29.79 | 30.89 | 29.79 | 30.50 | 30.30 | 0.33% | 15,237 |
| Oct 16, 2024 | 29.80 | 30.62 | 29.44 | 30.40 | 30.21 | 3.37% | 15,825 |
| Oct 15, 2024 | 30.00 | 31.03 | 29.41 | 29.41 | 29.22 | 0.20% | 12,042 |
| Oct 14, 2024 | 28.99 | 29.41 | 28.99 | 29.35 | 29.16 | 1.24% | 8,939 |
| Oct 11, 2024 | 28.34 | 29.00 | 28.34 | 28.99 | 28.80 | 3.17% | 7,037 |
| Oct 10, 2024 | 28.28 | 28.28 | 27.94 | 28.10 | 27.92 | -2.36% | 8,650 |
| Oct 9, 2024 | 28.44 | 28.78 | 28.44 | 28.78 | 28.60 | 2.06% | 2,027 |
| Oct 8, 2024 | 28.16 | 28.20 | 28.15 | 28.20 | 28.02 | 0.04% | 19,756 |
| Oct 7, 2024 | 27.99 | 28.19 | 27.99 | 28.19 | 28.01 | -1.05% | 4,619 |
| Oct 4, 2024 | 28.89 | 28.89 | 28.18 | 28.49 | 28.31 | 0.49% | 3,210 |
| Oct 3, 2024 | 28.44 | 28.87 | 28.35 | 28.35 | 28.17 | -0.28% | 8,238 |
| Oct 2, 2024 | 28.59 | 28.75 | 28.31 | 28.43 | 28.25 | 0.07% | 8,814 |
| Oct 1, 2024 | 28.35 | 28.91 | 28.35 | 28.41 | 28.23 | -1.35% | 11,918 |
| Sep 30, 2024 | 28.94 | 28.94 | 28.57 | 28.80 | 28.62 | -0.35% | 7,111 |
| Sep 27, 2024 | 28.57 | 28.95 | 28.50 | 28.90 | 28.72 | 2.43% | 5,443 |
| Sep 26, 2024 | 28.95 | 28.95 | 28.02 | 28.22 | 28.03 | -1.96% | 17,304 |
| Sep 25, 2024 | 28.50 | 28.78 | 28.50 | 28.78 | 28.60 | -0.59% | 5,402 |
| Sep 24, 2024 | 28.68 | 28.97 | 28.66 | 28.95 | 28.76 | 0.59% | 6,440 |
| Sep 23, 2024 | 28.37 | 28.78 | 28.20 | 28.78 | 28.60 | 1.27% | 11,245 |
| Sep 20, 2024 | 28.33 | 29.15 | 28.09 | 28.42 | 28.24 | -4.44% | 49,443 |
| Sep 19, 2024 | 28.55 | 29.74 | 28.45 | 29.74 | 29.55 | 7.64% | 9,171 |
| Sep 18, 2024 | 27.25 | 28.45 | 26.67 | 27.63 | 27.45 | -0.18% | 33,534 |
| Sep 17, 2024 | 28.19 | 28.66 | 27.68 | 27.68 | 27.50 | -1.84% | 14,074 |
| Sep 16, 2024 | 28.45 | 28.80 | 28.00 | 28.20 | 28.02 | -1.67% | 20,057 |
| Sep 13, 2024 | 27.13 | 28.80 | 27.13 | 28.68 | 28.50 | 7.42% | 13,306 |
| Sep 12, 2024 | 26.44 | 26.70 | 26.44 | 26.70 | 26.53 | 2.53% | 6,153 |
| Sep 11, 2024 | 26.00 | 26.04 | 26.00 | 26.04 | 25.87 | -0.72% | 2,882 |
| Sep 10, 2024 | 25.60 | 26.23 | 25.60 | 26.23 | 26.06 | 1.39% | 4,169 |
| Sep 9, 2024 | 25.68 | 26.40 | 25.57 | 25.87 | 25.70 | 2.70% | 9,612 |
| Sep 6, 2024 | 25.43 | 26.09 | 25.19 | 25.19 | 25.03 | -1.25% | 14,457 |
| Sep 5, 2024 | 25.73 | 26.02 | 25.08 | 25.51 | 25.35 | -0.86% | 13,426 |
| Sep 4, 2024 | 25.28 | 25.85 | 25.26 | 25.73 | 25.57 | -0.04% | 11,403 |
| Sep 3, 2024 | 26.36 | 26.99 | 25.52 | 25.74 | 25.58 | -7.97% | 9,070 |
| Aug 30, 2024 | 27.40 | 27.97 | 26.81 | 27.97 | 27.79 | 0.39% | 3,289 |
| Aug 29, 2024 | 27.50 | 28.33 | 26.67 | 27.86 | 27.49 | 2.09% | 5,086 |
| Aug 28, 2024 | 27.51 | 27.71 | 27.29 | 27.29 | 26.92 | -0.47% | 4,471 |
| Aug 27, 2024 | 27.67 | 28.00 | 26.81 | 27.42 | 27.05 | -0.15% | 4,095 |
| Aug 26, 2024 | 27.87 | 28.19 | 26.44 | 27.46 | 27.09 | -0.07% | 8,699 |
| Aug 23, 2024 | 24.91 | 27.48 | 24.91 | 27.48 | 27.11 | 12.16% | 11,969 |
| Aug 22, 2024 | 24.56 | 24.86 | 24.50 | 24.50 | 24.17 | -0.20% | 3,006 |
| Aug 21, 2024 | 24.38 | 24.79 | 24.32 | 24.55 | 24.22 | 1.03% | 16,504 |
| Aug 20, 2024 | 24.53 | 24.97 | 24.02 | 24.30 | 23.97 | -2.10% | 10,899 |
| Aug 19, 2024 | 24.71 | 25.51 | 24.40 | 24.82 | 24.49 | 0.49% | 11,067 |
| Aug 16, 2024 | 24.48 | 24.95 | 24.48 | 24.70 | 24.37 | 0.82% | 3,592 |
| Aug 15, 2024 | 25.13 | 26.30 | 24.37 | 24.50 | 24.17 | 1.11% | 14,304 |
| Aug 14, 2024 | 24.38 | 24.38 | 23.96 | 24.23 | 23.90 | -1.10% | 3,648 |
| Aug 13, 2024 | 23.66 | 24.50 | 23.65 | 24.50 | 24.17 | 3.90% | 5,595 |
| Aug 12, 2024 | 23.99 | 23.99 | 23.58 | 23.58 | 23.26 | -0.92% | 5,036 |
| Aug 9, 2024 | 24.46 | 24.46 | 23.80 | 23.80 | 23.48 | -2.54% | 3,343 |
| Aug 8, 2024 | 23.12 | 24.42 | 23.11 | 24.42 | 24.09 | 4.81% | 11,582 |
| Aug 7, 2024 | 23.93 | 24.64 | 23.20 | 23.30 | 22.99 | -1.10% | 12,298 |
| Aug 6, 2024 | 22.94 | 23.84 | 22.94 | 23.56 | 23.24 | 2.57% | 8,132 |
| Aug 5, 2024 | 23.01 | 23.04 | 22.32 | 22.97 | 22.66 | -4.25% | 15,504 |
| Aug 2, 2024 | 23.91 | 23.99 | 23.25 | 23.99 | 23.67 | -3.15% | 9,692 |
| Aug 1, 2024 | 26.60 | 26.60 | 24.64 | 24.77 | 24.44 | -8.12% | 9,101 |