Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Nasdaq Real Time Price USD

Middlefield Banc Corp. (MBCN)

Compare
24.37
+0.23
+(0.95%)
At close: April 17 at 4:00:02 PM EDT
24.37
0.00
(0.00%)
After hours: April 17 at 4:05:11 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202524.1124.3724.1124.3724.378,400
Apr 16, 202523.0124.7423.0124.1424.147,800
Apr 15, 202523.2524.0722.7423.3923.398,000
Apr 14, 202523.8023.8023.2523.2523.254,100
Apr 11, 202523.6223.9923.0023.8423.847,500
Apr 10, 202526.0126.0123.4123.4123.417,200
Apr 9, 202523.9327.9923.9126.7826.7811,200
Apr 8, 202526.6426.6724.0024.0224.0211,400
Apr 7, 202523.3126.6323.3126.6326.6311,800
Apr 4, 202524.0025.5524.0025.5525.556,900
Apr 3, 202525.2225.6624.7424.7424.749,800
Apr 2, 202526.5327.2526.5327.2527.255,800
Apr 1, 202528.1628.1626.7226.9326.934,500
Mar 31, 202527.5928.4127.5927.9527.958,600
Mar 28, 202528.9028.9027.3827.3827.384,100
Mar 27, 202527.9329.8027.9328.6428.648,300
Mar 26, 202527.3827.9127.3827.6827.684,300
Mar 25, 202527.3527.3526.3026.7526.754,000
Mar 24, 202526.8227.8526.8227.3527.354,700
Mar 21, 202525.6627.3125.6626.8726.8738,200
Mar 20, 202525.8626.2925.8626.1026.102,600
Mar 19, 202525.9126.0825.9125.9225.923,400
Mar 18, 202525.6126.0125.6125.9025.907,600
Mar 17, 202526.2526.4725.9126.0526.055,900
Mar 14, 202526.7029.2426.5026.5026.508,100
Mar 13, 202526.0826.0825.7525.7525.753,800
Mar 12, 202525.5025.9525.4925.9525.954,300
Mar 11, 202525.1725.6825.1725.6825.6810,100
Mar 10, 202525.4925.8825.4925.6525.656,900
Mar 7, 202525.0626.1124.7926.1126.117,300
Mar 6, 202525.8125.8225.0325.5025.505,600
Mar 5, 202525.7826.0325.3625.5925.5912,200
Mar 4, 202525.9626.5125.9625.9625.964,100
Mar 3, 202526.4126.8126.1026.5126.517,200
Feb 28, 2025 0.21 Dividend
Feb 28, 202525.6726.8025.5426.8026.8010,000
Feb 27, 202525.7625.7925.3825.6025.397,800
Feb 26, 202526.3026.3025.4126.2926.075,200
Feb 25, 202525.2626.4025.2626.3326.1110,200
Feb 24, 202525.1625.1625.0625.0624.855,100
Feb 21, 202525.3926.0024.5724.5724.3710,500
Feb 20, 202526.4226.4224.5625.0024.796,300
Feb 19, 202526.2326.2325.8325.9125.705,800
Feb 18, 202526.6626.6626.2426.2426.024,400
Feb 14, 202526.1627.2226.1626.8326.614,500
Feb 13, 202524.9225.8324.9225.8325.6210,400
Feb 12, 202525.3726.1024.6925.0024.7912,400
Feb 11, 202527.0027.0025.6525.7825.576,500
Feb 10, 202526.2226.7125.9026.7126.496,800
Feb 7, 202525.6525.6525.3125.3125.104,300
Feb 6, 202526.2826.3025.7826.2926.074,900
Feb 5, 202526.1026.2725.6226.2726.0511,400
Feb 4, 202525.9825.9825.4025.9025.697,900
Feb 3, 202525.0225.8325.0225.7125.5012,500
Jan 31, 202527.2127.2125.9125.9125.7013,400
Jan 30, 202528.5228.5227.6027.6327.407,400
Jan 29, 202526.6627.8726.5927.8727.645,700
Jan 28, 202525.8027.0425.8026.9826.7610,800
Jan 27, 202524.5525.6824.5525.2525.0418,500
Jan 24, 202524.4125.2424.4024.5224.3214,400
Jan 23, 202524.7424.7924.2224.2624.067,500
Jan 22, 202524.6025.6124.6024.7724.5714,000
Jan 21, 202524.6624.9324.4524.9024.709,900
Jan 17, 202525.5325.5324.0625.0024.796,900
Jan 16, 202525.9225.9525.3825.3825.175,600
Jan 15, 202525.9026.0325.8226.0325.826,500
Jan 14, 202524.9225.7024.9225.7025.496,400
Jan 13, 202524.2525.1324.2525.1324.9211,100
Jan 10, 202525.2325.3224.4924.6724.4710,900
Jan 8, 202526.7827.0125.6525.6925.4829,000
Jan 7, 202527.1327.5126.9027.0626.8412,900
Jan 6, 202527.5027.5527.5027.5027.277,100
Jan 3, 202527.4428.2027.1127.4227.205,700
Jan 2, 202528.0228.0227.3827.8427.615,500
Dec 31, 202428.1128.4228.0528.0527.824,800
Dec 30, 202428.0228.3528.0228.0827.853,800
Dec 27, 202428.5728.5828.1128.1527.9212,300
Dec 26, 202428.9928.9928.2328.9628.726,400
Dec 24, 202429.2429.2429.2429.2429.002,000
Dec 23, 202428.9929.5728.5128.8628.626,300
Dec 20, 202429.0329.7528.7328.7328.4934,100
Dec 19, 202430.3431.4329.4329.4929.2514,400
Dec 18, 202431.4831.4829.7829.7829.5423,500
Dec 17, 202431.1331.2130.6831.2130.959,800
Dec 16, 202431.1431.4831.1431.2330.973,500
Dec 13, 202431.0231.3030.5831.1430.887,500
Dec 12, 202430.9930.9930.7130.8930.646,100
Dec 11, 202431.2931.5030.8630.8630.6120,200
Dec 10, 202430.5431.5330.5431.0030.759,500
Dec 9, 202431.1031.1830.8930.9530.709,200
Dec 6, 202431.0031.2930.9731.0030.755,400
Dec 5, 202430.7831.3530.7831.0030.757,000
Dec 4, 202430.5031.1730.3931.1630.9015,700
Dec 3, 202430.9931.0030.1830.7930.5413,000
Dec 2, 202430.7831.2530.7530.7530.5010,700
Nov 29, 2024 0.2 Dividend
Nov 29, 202431.0031.2030.9830.9830.736,000
Nov 27, 202431.0031.0630.9931.0630.615,800
Nov 26, 202431.0531.2730.7030.7430.2914,200
Nov 25, 202431.7532.4829.5031.1830.7312,300
Nov 22, 202430.8231.7530.7931.7231.2610,500
Nov 21, 202430.7831.2630.5430.8330.388,500
Nov 20, 202427.2630.4027.2630.3029.867,000
Nov 19, 202429.5530.5029.3030.4830.046,800
Nov 18, 202429.2530.4529.2530.4530.015,700
Nov 15, 202429.9929.9929.0429.8829.4411,900
Nov 14, 202430.1131.2129.8729.8729.437,600
Nov 13, 202431.5631.9030.5930.5930.1411,800
Nov 12, 202431.7332.1131.2331.5031.0411,500
Nov 11, 202432.4833.2032.1032.4431.9719,300
Nov 8, 202432.5432.5831.9032.5832.109,300
Nov 7, 202433.0033.0031.7432.5932.1118,600
Nov 6, 202431.0034.0029.4933.5033.0143,500
Nov 5, 202428.7530.0128.3329.8429.4016,500
Nov 4, 202428.3328.8028.0828.7128.298,800
Nov 1, 202428.2528.8128.2428.8128.397,000
Oct 31, 202428.5028.9327.6328.2427.839,800
Oct 30, 202428.0029.3927.7928.5028.0816,100
Oct 29, 202428.0028.3027.7328.2427.837,900
Oct 28, 202427.0028.0027.0028.0027.598,700
Oct 25, 202427.4127.4127.1627.1626.763,300
Oct 24, 202427.8027.9427.5227.6127.212,900
Oct 23, 202427.4827.6527.4827.6527.253,100
Oct 22, 202427.0427.8027.0427.6627.2612,500
Oct 21, 202427.1827.5027.1827.1826.786,700
Oct 18, 202430.3030.3026.7127.5127.1126,500
Oct 17, 202429.7930.8929.7930.5030.0615,200
Oct 16, 202429.8030.6229.4430.4029.9615,800
Oct 15, 202430.0031.0329.4129.4128.9812,000
Oct 14, 202428.9929.4128.9929.3528.928,900
Oct 11, 202428.3429.0028.3428.9928.577,000
Oct 10, 202428.2828.2827.9428.1027.698,700
Oct 9, 202428.4428.7828.4428.7828.362,000
Oct 8, 202428.1628.2028.1528.2027.7919,800
Oct 7, 202427.9928.1927.9928.1927.784,600
Oct 4, 202428.8928.8928.1828.4928.073,200
Oct 3, 202428.4428.8728.3528.3527.948,200
Oct 2, 202428.5928.7528.3128.4328.028,800
Oct 1, 202428.3528.9128.3528.4128.0011,900
Sep 30, 202428.9428.9428.5728.8028.387,100
Sep 27, 202428.5728.9528.5028.9028.485,400
Sep 26, 202428.9528.9528.0228.2227.8117,300
Sep 25, 202428.5028.7828.5028.7828.365,400
Sep 24, 202428.6828.9728.6628.9528.536,400
Sep 23, 202428.3728.7828.2028.7828.3611,200
Sep 20, 202428.3329.1528.0928.4228.0149,400
Sep 19, 202428.5529.7428.4529.7429.319,200
Sep 18, 202427.5128.4526.6727.6327.2333,500
Sep 17, 202428.1928.6627.6827.6827.2814,100
Sep 16, 202428.4528.8028.0028.2027.7920,100
Sep 13, 202427.1328.8027.1328.6828.2613,300
Sep 12, 202426.4426.7026.4426.7026.316,200
Sep 11, 202426.0026.0426.0026.0425.662,900
Sep 10, 202425.6026.2325.6026.2325.854,200
Sep 9, 202425.6826.4025.5725.8725.499,600
Sep 6, 202425.4326.0925.1925.1924.8214,500
Sep 5, 202425.7326.0225.0825.5125.1413,400
Sep 4, 202425.2825.8525.2625.7325.3511,400
Sep 3, 202426.3626.9925.5225.7425.369,100
Aug 30, 2024 0.2 Dividend
Aug 30, 202427.4027.9726.8127.9727.563,300
Aug 29, 202427.5028.3326.6727.8627.265,100
Aug 28, 202427.5127.7127.2927.2926.704,500
Aug 27, 202427.6728.0026.8127.4226.834,100
Aug 26, 202427.8728.1926.4427.4626.878,700
Aug 23, 202424.9127.4824.9127.4826.8812,000
Aug 22, 202424.5624.8624.5024.5023.973,000
Aug 21, 202424.3824.7924.3224.5524.0216,500
Aug 20, 202424.5324.9724.0224.3023.7710,900
Aug 19, 202424.7125.5124.4024.8224.2811,100
Aug 16, 202424.4824.9524.4824.7024.163,600
Aug 15, 202425.1326.3024.3724.5023.9714,300
Aug 14, 202424.3824.3823.9624.2323.713,600
Aug 13, 202423.6624.5023.6524.5023.975,600
Aug 12, 202423.9923.9923.5823.5823.075,000
Aug 9, 202424.4624.4623.8023.8023.283,300
Aug 8, 202423.1224.4223.1124.4223.8911,600
Aug 7, 202423.9324.6423.2023.3022.8012,300
Aug 6, 202422.9423.8422.9423.5623.058,100
Aug 5, 202423.0123.0422.3222.9722.4715,500
Aug 2, 202423.9123.9923.2523.9923.479,700
Aug 1, 202426.6026.6024.6424.7724.239,100
Jul 31, 202426.2127.1826.1426.9626.389,300
Jul 30, 202426.1826.6825.6526.1125.545,900
Jul 29, 202428.9928.9925.5025.8825.3213,300
Jul 26, 202429.4929.5428.4128.8628.2310,200
Jul 25, 202426.7729.4426.7729.1728.5410,900
Jul 24, 202426.9027.0026.5026.7626.189,300
Jul 23, 202426.1427.4526.1426.8826.3011,200
Jul 22, 202426.1726.2025.3126.1925.6214,400
Jul 19, 202425.4426.3225.1125.8025.248,500
Jul 18, 202424.6325.4024.6325.4024.856,400
Jul 17, 202423.1425.1623.1424.8424.3017,800
Jul 16, 202423.5425.6023.4123.8223.3025,300
Jul 15, 202423.0024.0022.9323.2822.7817,500
Jul 12, 202423.3923.3922.2922.6822.1912,700
Jul 11, 202422.9123.6122.0223.6123.1011,200
Jul 10, 202422.0022.2821.8522.2821.805,300
Jul 9, 202421.7822.2021.7821.8521.3810,400
Jul 8, 202421.9222.3521.6821.7521.2813,400
Jul 5, 202422.9723.2021.8721.9121.4420,100
Jul 3, 202423.0823.5823.0823.3022.803,000
Jul 2, 202422.0123.5521.5523.5523.046,000
Jul 1, 202423.7323.7322.0723.3322.8211,500
Jun 28, 202421.9524.1421.6324.0523.5358,700
Jun 27, 202421.3222.4221.3222.0421.5617,400
Jun 26, 202421.4021.4821.3121.3120.858,000
Jun 25, 202421.5121.7221.5121.7221.256,900
Jun 24, 202421.7421.7421.6221.6421.172,400
Jun 21, 202422.0222.2021.7421.7421.2721,800
Jun 20, 202421.9222.1421.3722.1421.663,700
Jun 18, 202421.8222.0821.8021.8521.389,200
Jun 17, 202420.8722.2020.8722.2021.7212,900
Jun 14, 202420.8721.7020.8720.8720.429,400
Jun 13, 202421.4821.4820.8420.9420.497,800
Jun 12, 202421.4622.2920.7221.1820.7214,800
Jun 11, 202420.9221.3020.7020.8320.3810,100
Jun 10, 202420.6720.9520.6720.8020.356,800
Jun 7, 202420.6721.0220.6720.7620.316,200
Jun 6, 202420.9521.0520.7820.8820.434,300
Jun 5, 202420.6120.9820.6120.9720.526,000
Jun 4, 202421.0421.2120.6620.6620.217,000
Jun 3, 202421.9621.9621.0221.0320.576,700
May 31, 2024 0.2 Dividend
May 31, 202421.4821.5120.6921.1020.6418,600
May 30, 202421.5021.5021.4021.4220.764,400
May 29, 202421.8922.1021.3721.3720.7112,600
May 28, 202422.4322.7621.9021.9121.2410,300
May 24, 202422.3923.5722.2822.4121.7211,300
May 23, 202423.6024.0822.3222.4521.7612,900
May 22, 202423.6024.2023.3023.3922.6712,000
May 21, 202424.2024.7423.5724.2223.474,800
May 20, 202424.3824.4023.6724.2023.458,600
May 17, 202423.8124.1223.3024.1223.385,000
May 16, 202423.0623.7723.0623.6222.896,800
May 15, 202422.8923.3222.5823.3222.604,300
May 14, 202422.3822.9822.1122.9122.208,000
May 13, 202422.5522.5521.6922.2521.563,800
May 10, 202422.0622.5521.8122.5521.8612,300
May 9, 202422.6122.6721.7122.4021.7112,900
May 8, 202423.5023.8823.0223.2122.505,100
May 7, 202423.1124.4023.1124.0323.296,400
May 6, 202423.1324.4022.8524.4023.655,000
May 3, 202423.1023.1922.8123.1922.483,100
May 2, 202421.6222.6021.5122.6021.908,700
May 1, 202421.4723.5221.3621.4920.8310,100
Apr 30, 202422.6622.6621.3621.4720.8117,400
Apr 29, 202421.9422.0021.6921.9621.285,000
Apr 26, 202421.7521.9221.7021.9221.245,500
Apr 25, 202422.1922.1921.8021.8021.138,700
Apr 24, 202422.3422.9722.3422.7322.035,900
Apr 23, 202422.4822.7522.4822.7522.053,500
Apr 22, 202422.1322.3522.1322.3521.663,500
Apr 19, 202422.0922.3521.8622.2921.6011,200
Apr 18, 202422.3122.3121.8522.1421.468,100

Related Tickers

CIVB Civista Bancshares, Inc.
19.86
+1.90%
 
SBFG SB Financial Group, Inc.
18.71
+1.08%
 
PTBS Potomac Bancshares, Inc.
14.65
-1.35%
 
BOID Bank of Idaho Holding Company
41.52
0.00%
 
FNBT FineMark Holdings, Inc.
25.75
+0.98%
 
GNRV Grand River Commerce, Inc.
3.5620
0.00%
 
OAKC Oakworth Capital Inc.
30.40
0.00%
 
AVBH Avidbank Holdings, Inc.
21.45
+0.23%
 
DSBX Dogwood State Bank
13.99
-0.07%
 
VABK Virginia National Bankshares Corporation
34.62
-0.57%