Middlefield Banc (MBCN) Historical Stock Data
28.73 ↓0.76 (-2.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBCN is up 0.37% a day on average. There have been 13 days where Middlefield Banc closed green and 17 days where MBCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 29.03 | 28.73 | ↓$0.30 (-1.03%) | 28.73 | 29.75 | 34.14K |
| 2024-12-19 | 30.34 | 29.49 | ↓$0.85 (-2.80%) | 29.43 | 31.43 | 14.41K |
| 2024-12-18 | 31.48 | 29.78 | ↓$1.70 (-5.40%) | 29.78 | 31.48 | 23.46K |
| 2024-12-17 | 31.13 | 31.21 | ↑$0.08 (0.26%) | 30.68 | 31.21 | 9.76K |
| 2024-12-16 | 31.14 | 31.23 | ↑$0.09 (0.29%) | 31.14 | 31.48 | 3.50K |
| 2024-12-13 | 31.02 | 31.14 | ↑$0.12 (0.39%) | 30.58 | 31.30 | 7.54K |
| 2024-12-12 | 30.99 | 30.89 | ↓$0.10 (-0.32%) | 30.71 | 30.99 | 6.08K |
| 2024-12-11 | 31.29 | 30.86 | ↓$0.43 (-1.37%) | 30.86 | 31.50 | 20.15K |
| 2024-12-10 | 30.54 | 31.00 | ↑$0.46 (1.51%) | 30.54 | 31.53 | 9.54K |
| 2024-12-09 | 31.10 | 30.95 | ↓$0.15 (-0.48%) | 30.89 | 31.18 | 9.20K |
| 2024-12-06 | 31.00 | 31.00 | ↑$0.00 (0.00%) | 30.97 | 31.29 | 5.45K |
| 2024-12-03 | 30.99 | 30.79 | ↓$0.20 (-0.65%) | 30.18 | 31.00 | 13.01K |
| 2024-12-02 | 30.78 | 30.75 | ↓$0.03 (-0.10%) | 30.75 | 31.25 | 10.71K |
| 2024-11-29 | 31.00 | 30.98 | ↓$0.02 (-0.06%) | 30.98 | 31.20 | 5.98K |
| 2024-11-27 | 31.00 | 31.06 | ↑$0.06 (0.19%) | 30.99 | 31.06 | 5.78K |
| 2024-11-26 | 31.05 | 30.74 | ↓$0.31 (-1.00%) | 30.70 | 31.27 | 14.25K |
| 2024-11-25 | 31.75 | 31.18 | ↓$0.57 (-1.80%) | 29.50 | 32.48 | 12.25K |
| 2024-11-22 | 30.82 | 31.72 | ↑$0.90 (2.92%) | 30.79 | 31.75 | 10.53K |
| 2024-11-21 | 30.78 | 30.83 | ↑$0.05 (0.16%) | 30.54 | 31.26 | 8.53K |
| 2024-11-20 | 27.26 | 30.30 | ↑$3.04 (11.15%) | 27.26 | 30.40 | 6.99K |
| 2024-11-19 | 29.55 | 30.48 | ↑$0.93 (3.15%) | 29.30 | 30.50 | 6.80K |
| 2024-11-18 | 29.25 | 30.45 | ↑$1.20 (4.10%) | 29.25 | 30.45 | 5.67K |
| 2024-11-15 | 29.99 | 29.88 | ↓$0.11 (-0.37%) | 29.04 | 29.99 | 11.86K |
| 2024-11-14 | 30.11 | 29.87 | ↓$0.24 (-0.80%) | 29.87 | 31.21 | 7.55K |
| 2024-11-13 | 31.56 | 30.59 | ↓$0.97 (-3.07%) | 30.59 | 31.90 | 11.83K |
| 2024-11-12 | 31.73 | 31.50 | ↓$0.23 (-0.72%) | 31.23 | 32.11 | 11.48K |
| 2024-11-11 | 32.48 | 32.44 | ↓$0.04 (-0.12%) | 32.10 | 33.20 | 19.30K |
| 2024-11-08 | 32.54 | 32.58 | ↑$0.04 (0.12%) | 31.90 | 32.58 | 9.30K |
| 2024-11-07 | 33.00 | 32.59 | ↓$0.41 (-1.24%) | 31.74 | 33.00 | 18.64K |
| 2024-11-06 | 31.00 | 33.50 | ↑$2.50 (8.06%) | 29.49 | 34.00 | 43.49K |
Create an account or log in to view more rows.
$MBCN just fucking go already jeesh
$MBCN I'm not afraid.
I'm long
And I'm strong..........
$MBCN Market is down
No worries
$MBCN Price target here?
$MBCN id rather have a dip then rip than a gap and crap
$MBCN I love this stonk!
$MBCN swing puts
$MBCN how low can she go
$MBCN volume = money
$MBCN get over the hump