OTCMKTS:MBCN
Middlefield Banc Corp. Stock Price (Quote)
$21.49
+0.0200 (+0.0932%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.37 | $24.27 | Wednesday, 1st May 2024 MBCN stock ended at $21.49. This is 0.0932% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 10.06% from a day low at $21.37 to a day high of $23.52. |
| 90 days | $21.37 | $27.16 | |
| 52 weeks | $21.37 | $37.00 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $21.47 | $23.52 | $21.37 | $21.49 | 9 761 |
| Apr 30, 2024 | $22.66 | $22.66 | $21.41 | $21.47 | 15 640 |
| Apr 29, 2024 | $21.94 | $22.00 | $21.83 | $21.96 | 4 573 |
| Apr 26, 2024 | $21.75 | $21.92 | $21.75 | $21.92 | 5 140 |
| Apr 25, 2024 | $22.19 | $22.19 | $21.80 | $21.80 | 7 065 |
| Apr 24, 2024 | $22.34 | $22.97 | $22.34 | $22.73 | 5 647 |
| Apr 23, 2024 | $22.48 | $22.75 | $22.48 | $22.75 | 3 279 |
| Apr 22, 2024 | $22.13 | $22.35 | $22.13 | $22.35 | 2 967 |
| Apr 19, 2024 | $22.09 | $22.34 | $22.02 | $22.29 | 10 821 |
| Apr 18, 2024 | $22.31 | $22.31 | $21.85 | $22.14 | 7 229 |
| Apr 17, 2024 | $22.20 | $22.38 | $21.98 | $21.98 | 7 688 |
| Apr 16, 2024 | $22.64 | $22.64 | $22.14 | $22.49 | 3 601 |
| Apr 15, 2024 | $22.34 | $22.34 | $22.11 | $22.15 | 5 566 |
| Apr 12, 2024 | $23.00 | $23.01 | $22.21 | $22.21 | 7 725 |
| Apr 11, 2024 | $22.53 | $22.95 | $22.53 | $22.95 | 3 809 |
| Apr 10, 2024 | $22.89 | $22.91 | $22.53 | $22.53 | 9 935 |
| Apr 09, 2024 | $23.56 | $23.58 | $23.15 | $23.15 | 3 509 |
| Apr 08, 2024 | $22.91 | $22.91 | $22.91 | $22.91 | 2 139 |
| Apr 05, 2024 | $22.81 | $22.81 | $22.77 | $22.77 | 1 330 |
| Apr 04, 2024 | $23.10 | $23.10 | $22.70 | $23.00 | 11 071 |
| Apr 03, 2024 | $23.20 | $23.27 | $22.89 | $23.27 | 5 726 |
| Apr 02, 2024 | $23.30 | $23.30 | $23.10 | $23.20 | 5 511 |
| Apr 01, 2024 | $24.27 | $24.27 | $23.55 | $23.55 | 3 936 |
| Mar 28, 2024 | $23.91 | $24.85 | $23.55 | $23.88 | 6 849 |
| Mar 27, 2024 | $24.26 | $24.73 | $23.66 | $23.90 | 14 694 |
