OTCMKTS:MBCN
Middlefield Banc Corp. Stock Price (Quote)
$29.12
+0.590 (+2.07%)
At Close: Nov 29, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.26 | $29.23 | Wednesday, 29th Nov 2023 MBCN stock ended at $29.12. This is 2.07% more than the trading day before Tuesday, 28th Nov 2023. During the day the stock fluctuated 1.39% from a day low at $28.83 to a day high of $29.23. |
| 90 days | $24.56 | $29.23 | |
| 52 weeks | $22.09 | $30.21 |
Historical Middlefield Banc Corp. prices
| Date | Open | High | Low | Close | Volume |
| 2023-11-29 | $29.00 | $29.23 | $28.83 | $29.12 | 7 015 |
| 2023-11-28 | $29.00 | $29.03 | $28.53 | $28.53 | 7 331 |
| 2023-11-27 | $28.98 | $29.08 | $28.86 | $29.08 | 5 371 |
| 2023-11-24 | $28.64 | $28.94 | $28.64 | $28.92 | 2 602 |
| 2023-11-22 | $28.44 | $28.69 | $28.10 | $28.53 | 7 765 |
| 2023-11-21 | $28.99 | $29.01 | $28.44 | $28.44 | 10 929 |
| 2023-11-20 | $27.66 | $28.98 | $27.58 | $28.96 | 11 815 |
| 2023-11-17 | $28.00 | $28.00 | $27.87 | $27.98 | 10 469 |
| 2023-11-16 | $28.48 | $28.50 | $27.92 | $28.15 | 5 361 |
| 2023-11-15 | $28.39 | $28.89 | $28.14 | $28.14 | 7 981 |
| 2023-11-14 | $27.39 | $28.73 | $27.39 | $28.73 | 25 286 |
| 2023-11-13 | $27.14 | $27.44 | $27.07 | $27.20 | 6 294 |
| 2023-11-10 | $25.66 | $27.39 | $25.66 | $27.38 | 8 679 |
| 2023-11-09 | $27.09 | $27.09 | $26.58 | $26.58 | 3 302 |
| 2023-11-08 | $27.40 | $27.73 | $26.36 | $27.10 | 14 424 |
| 2023-11-07 | $25.26 | $28.28 | $25.26 | $27.60 | 8 687 |
| 2023-11-06 | $26.42 | $27.38 | $26.42 | $27.31 | 8 814 |
| 2023-11-03 | $26.94 | $27.36 | $26.37 | $27.36 | 23 964 |
| 2023-11-02 | $25.50 | $26.43 | $25.48 | $26.41 | 11 092 |
| 2023-11-01 | $25.58 | $25.81 | $25.30 | $25.30 | 10 310 |
| 2023-10-31 | $25.50 | $25.54 | $25.50 | $25.50 | 3 389 |
| 2023-10-30 | $25.75 | $25.80 | $25.32 | $25.47 | 9 491 |
| 2023-10-27 | $25.48 | $25.90 | $25.40 | $25.52 | 7 932 |
| 2023-10-26 | $25.03 | $25.93 | $24.56 | $25.75 | 11 390 |
| 2023-10-25 | $24.76 | $25.35 | $24.65 | $25.25 | 7 249 |
