Middlefield Banc (MBCN) Historical Stock Data
30.30 ↓0.18 (-0.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MBCN is up 1.01% a day on average. There have been 18 days where Middlefield Banc closed green and 12 days where MBCN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-05 | 28.75 | 29.84 | ↑$1.09 (3.79%) | 28.33 | 30.01 | 16.46K |
| 2024-11-04 | 28.33 | 28.71 | ↑$0.38 (1.34%) | 28.08 | 28.80 | 8.77K |
| 2024-11-01 | 28.25 | 28.81 | ↑$0.56 (1.98%) | 28.24 | 28.81 | 7.04K |
| 2024-10-31 | 28.50 | 28.24 | ↓$0.26 (-0.91%) | 27.63 | 28.93 | 9.79K |
| 2024-10-30 | 28.00 | 28.50 | ↑$0.50 (1.79%) | 27.79 | 29.39 | 16.08K |
| 2024-10-29 | 28.00 | 28.24 | ↑$0.24 (0.86%) | 27.73 | 28.30 | 7.89K |
| 2024-10-28 | 27.00 | 28.00 | ↑$1.00 (3.70%) | 27.00 | 28.00 | 8.67K |
| 2024-10-25 | 27.41 | 27.16 | ↓$0.25 (-0.91%) | 27.16 | 27.41 | 3.27K |
| 2024-10-24 | 27.80 | 27.61 | ↓$0.19 (-0.68%) | 27.52 | 27.94 | 2.88K |
| 2024-10-23 | 27.48 | 27.65 | ↑$0.17 (0.64%) | 27.48 | 27.65 | 3.12K |
| 2024-10-22 | 27.04 | 27.66 | ↑$0.62 (2.29%) | 27.04 | 27.80 | 12.73K |
| 2024-10-21 | 27.18 | 27.18 | ↑$0.00 (0.00%) | 27.18 | 27.50 | 6.66K |
| 2024-10-18 | 30.30 | 27.51 | ↓$2.79 (-9.21%) | 26.71 | 30.30 | 26.52K |
| 2024-10-17 | 29.79 | 30.50 | ↑$0.71 (2.38%) | 29.79 | 30.89 | 15.24K |
| 2024-10-16 | 29.80 | 30.40 | ↑$0.60 (2.01%) | 29.44 | 30.62 | 15.83K |
| 2024-10-15 | 30.00 | 29.41 | ↓$0.59 (-1.97%) | 29.41 | 31.03 | 12.04K |
| 2024-10-14 | 28.99 | 29.35 | ↑$0.36 (1.24%) | 28.99 | 29.41 | 8.94K |
| 2024-10-11 | 28.34 | 28.99 | ↑$0.65 (2.29%) | 28.34 | 29.00 | 7.04K |
| 2024-10-10 | 28.28 | 28.10 | ↓$0.18 (-0.64%) | 27.94 | 28.28 | 8.65K |
Create an account or log in to view more rows.
$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
$MBCN we like the stock