Middlefield Banc Corp. (Ohio) Historical Stock Prices

MBCN 
$30
*  
unch
unch
Get MBCN Alerts
*Delayed - data as of Aug. 29, 2014 9:48 ET  -  Find a broker to begin trading MBCN now


Community Rating:
View:    MBCN Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-MAY-2014 TO 28-AUG-2014

Date Open High Low Close / Last Volume
9:48 N/A  30  30  30 400
08/28/2014 30.25 30.25 30 30 1,294
08/27/2014 30.47 30.47 30.25 30.25 283
08/26/2014 30.47 30.47 30.47 30.47 5,065
08/25/2014 30.47 30.47 30.47 30.47 1,389
08/22/2014 30.47 30.47 30.47 30.47 385
08/21/2014 30 30 30 30 853
08/20/2014 30 30 30 30 00
08/19/2014 30 30 30 30 00
08/18/2014 30 30 30 30 00
08/15/2014 30 30 30 30 00
08/14/2014 30 30 30 30 100
08/13/2014 29.5 29.5 29.5 29.5 00
08/12/2014 29.5 29.5 29.5 29.5 00
08/11/2014 29.5 29.5 29.5 29.5 00
08/08/2014 29.5 29.5 29.5 29.5 00
08/07/2014 29.5 29.5 29.5 29.5 00
08/06/2014 29.5 29.5 29.5 29.5 200
08/05/2014 29.5 29.5 29.5 29.5 650
08/04/2014 29.5 29.5 29.5 29.5 00
08/01/2014 29.5 29.5 29.5 29.5 150
07/31/2014 29 29 29 29 00
07/30/2014 29 29 29 29 00
07/29/2014 28.9 29.4 28.9 29 940
07/28/2014 29.5 29.5 29.5 29.5 00
07/25/2014 29.5 29.5 29.5 29.5 410
07/24/2014 29.5 29.5 28.55 29.5 1,274
07/23/2014 29.5 29.5 29.5 29.5 500
07/22/2014 29.5 29.5 29.5 29.5 450
07/21/2014 29 29 29 29 00
07/18/2014 29 29 29 29 00
07/17/2014 29 29 29 29 00
07/16/2014 29 29.5 29 29 2,309
07/15/2014 28.55 28.55 28.55 28.55 00
07/14/2014 28.55 28.55 28.55 28.55 00
07/11/2014 30.24 30.24 28.55 28.55 1,338
07/10/2014 30.24 30.24 30.24 30.24 525
07/09/2014 30.24 30.24 30.24 30.24 5,000
07/08/2014 30 30 30 30 273
07/07/2014 30.24 30.24 30.24 30.24 00
07/03/2014 30.24 30.24 30.24 30.24 200
07/02/2014 29.5 29.5 29.5 29.5 00
07/01/2014 29.5 29.5 29.5 29.5 00
06/30/2014 29.5 29.5 29.5 29.5 00
06/27/2014 29.5 29.5 29.5 29.5 400
06/26/2014 28.5 28.5 28.5 28.5 00
06/25/2014 28.5 28.5 28.5 28.5 00
06/24/2014 28.5 28.5 28.5 28.5 400
06/23/2014 29.01 29.01 29.01 29.01 00
06/20/2014 30 30 29.01 29.01 460
06/19/2014 29 29.75 29 29.75 580
06/18/2014 28.75 28.75 28.75 28.75 412
06/17/2014 28.25 28.25 28.25 28.25 1,194
06/16/2014 28.25 28.25 28.25 28.25 00
06/13/2014 28.25 28.25 28.25 28.25 00
06/12/2014 28.25 28.25 28.25 28.25 00
06/11/2014 28.25 28.25 28.25 28.25 695
06/10/2014 28.25 28.25 28.25 28.25 498
06/09/2014 28.25 28.25 28.25 28.25 00
06/06/2014 28.25 28.25 28.25 28.25 200
06/05/2014 28.25 28.25 28.25 28.25 655
06/04/2014 28 28 28 28 00
06/03/2014 28 28 28 28 00
06/02/2014 28 28 28 28 00
05/30/2014 28.1 28.1 28 28 1,920
05/29/2014 28.1 28.1 28.1 28.1 00
05/28/2014 28.1 28.1 28.1 28.1 120
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?