Middlefield Banc Corp. Historical Stock Prices

MBCN 
$31.5001
*  
unch
unch
Get MBCN Alerts
*Delayed - data as of Mar. 6, 2015  -  Find a broker to begin trading MBCN now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBCN After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-DEC-2014 TO 05-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  32  32  31.5001  31.5001 735
03/05/2015 32 32 31.5 31.5 2,406
03/04/2015 31.9999 32 31.9999 32 2,265
03/03/2015 32 32 31.9999 31.9999 1,200
03/02/2015 33 33 33 33 00
02/27/2015 33 33 33 33 500
02/26/2015 33.05 33.0501 33.03 33.0501 1,813
02/25/2015 33.5999 33.5999 33.5999 33.5999 00
02/24/2015 33.5999 33.5999 33.5999 33.5999 00
02/23/2015 33.5 33.6 33.5 33.5999 1,220
02/20/2015 33.5999 33.5999 33.5999 33.5999 00
02/19/2015 33.5999 33.5999 33.5999 33.5999 00
02/18/2015 33.5999 33.5999 33.5999 33.5999 700
02/17/2015 33.26 33.26 33.26 33.26 00
02/13/2015 33.26 33.26 33.26 33.26 00
02/12/2015 33.26 33.26 33.26 33.26 900
02/11/2015 33.5 33.5 33.5 33.5 00
02/10/2015 33.5 33.5 33.5 33.5 00
02/09/2015 33.5 33.5 33.5 33.5 586
02/06/2015 34 34 34 34 00
02/05/2015 34 34 34 34 00
02/04/2015 34 34 34 34 00
02/03/2015 33.26 34.25 33.26 34 1,200
02/02/2015 33.45 33.45 33.26 33.26 600
01/30/2015 33.45 33.45 33.45 33.45 500
01/29/2015 34.25 34.25 34.25 34.25 00
01/28/2015 34.25 34.25 34.25 34.25 00
01/27/2015 34.25 34.25 34.25 34.25 240
01/26/2015 34.004 34.004 34.004 34.004 00
01/23/2015 34.004 34.004 34.004 34.004 00
01/22/2015 34.004 34.004 34.004 34.004 00
01/21/2015 34.004 34.004 34.004 34.004 00
01/20/2015 33.5 34.004 33.5 34.004 255
01/16/2015 34.5 34.5 34.5 34.5 119
01/15/2015 34.303 34.303 34.303 34.303 00
01/14/2015 34.303 34.303 34.303 34.303 00
01/13/2015 34.303 34.303 34.303 34.303 00
01/12/2015 34.303 34.303 34.303 34.303 00
01/09/2015 34.303 34.303 34.303 34.303 00
01/08/2015 34.303 34.303 34.303 34.303 263
01/07/2015 34.7499 34.7499 34.7499 34.7499 00
01/06/2015 34.7501 34.751 34.7499 34.7499 2,200
01/05/2015 34.5001 34.82 34.5001 34.82 1,059
01/02/2015 33.61 33.61 33.61 33.61 00
12/31/2014 33.61 33.61 33.61 33.61 00
12/30/2014 33.61 33.61 33.61 33.61 00
12/29/2014 33.61 33.61 33.61 33.61 00
12/26/2014 33.61 33.61 33.61 33.61 00
12/24/2014 33.61 33.61 33.61 33.61 00
12/23/2014 33 33.61 33 33.61 342
12/22/2014 33 33 33 33 00
12/19/2014 33.159 35.39 33 33 5,328
12/18/2014 34.5 34.5 34.5 34.5 568
12/17/2014 33 34 33 34 1,662
12/16/2014 33 33.93 33 33.93 952
12/15/2014 33.49 33.75 33.49 33.75 1,451
12/12/2014 33.0001 33.0001 33.0001 33.0001 00
12/11/2014 33.0001 33.0001 33.0001 33.0001 00
12/10/2014 33.0001 33.0001 33.0001 33.0001 00
12/09/2014 33 33.0001 33 33.0001 303
12/08/2014 33.4999 33.4999 33.4999 33.4999 222
12/05/2014 33.5 33.5 33.5 33.5 390
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?