MPB

Mid Penn Bancorp Historical Stock Prices

$15.648
*  
unch
unch
Get MPB Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading MPB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MPB 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 27-FEB-2015 TO 27-MAY-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  15.63 N/A N/A  15.648 0
05/27/2015 15.5 15.669 15.5 15.648 1,128
05/26/2015 15.36 15.73 15.24 15.5 6,280
05/22/2015 15.37 15.37 15.25 15.25 930
05/21/2015 15.24 15.24 15.24 15.24 100
05/20/2015 15.37 15.4 15.23 15.4 5,183
05/19/2015 15.82 15.82 15.13 15.25 19,502
05/18/2015 15.83 15.83 15.83 15.83 451
05/15/2015 15.88 15.88 15.88 15.88 575
05/14/2015 16.01 16.01 15.8301 15.85 1,026
05/13/2015 16.05 16.05 15.88 15.99 3,210
05/12/2015 16.01 16.23 16 16.11 5,652
05/11/2015 16.1 16.1 16.09 16.09 600
05/08/2015 16.02 16.02 16.02 16.02 101
05/07/2015 15.95 15.95 15.95 15.95 00
05/06/2015 15.95 15.95 15.95 15.95 500
05/05/2015 15.8 15.95 15.8 15.82 3,410
05/04/2015 15.65 15.76 15.65 15.7 2,273
05/01/2015 15.74 15.82 15.73 15.74 2,446
04/30/2015 15.5001 15.7499 15.5001 15.59 3,802
04/29/2015 15.7486 15.7486 15.7486 15.7486 150
04/28/2015 15.72 15.7499 15.6275 15.73 808
04/27/2015 15.63 15.63 15.63 15.63 00
04/24/2015 15.63 15.63 15.63 15.63 00
04/23/2015 15.63 15.63 15.63 15.63 678
04/22/2015 15.48 15.48 15.48 15.48 00
04/21/2015 15.48 15.48 15.48 15.48 00
04/20/2015 15.48 15.48 15.48 15.48 00
04/17/2015 15.61 15.61 15.48 15.48 1,970
04/16/2015 15.8476 15.8476 15.8476 15.8476 117
04/15/2015 15.69 15.69 15.69 15.69 147
04/14/2015 15.53 15.53 15.53 15.53 00
04/13/2015 15.53 15.53 15.53 15.53 00
04/10/2015 15.9 15.9 15.53 15.53 1,248
04/09/2015 15.601 15.601 15.601 15.601 00
04/08/2015 15.56 15.601 15.56 15.601 381
04/07/2015 15.63 15.63 15.63 15.63 00
04/06/2015 15.63 15.63 15.63 15.63 00
04/02/2015 15.63 15.63 15.63 15.63 00
04/01/2015 15.63 15.63 15.63 15.63 00
03/31/2015 15.63 15.63 15.63 15.63 00
03/30/2015 15.76 15.76 15.63 15.63 1,093
03/27/2015 15.84 15.9 15.6 15.89 2,564
03/26/2015 15.51 15.51 15.51 15.51 00
03/25/2015 15.51 15.51 15.51 15.51 118
03/24/2015 15.78 15.78 15.78 15.78 00
03/23/2015 15.78 15.78 15.78 15.78 00
03/20/2015 15.85 15.85 15.73 15.78 2,065
03/19/2015 15.57 15.57 15.57 15.57 00
03/18/2015 15.5 15.57 15.5 15.57 455
03/17/2015 15.84 15.84 15.84 15.84 00
03/16/2015 15.84 15.84 15.84 15.84 00
03/13/2015 15.69 15.84 15.602 15.84 5,123
03/12/2015 15.7 15.72 15.7 15.72 718
03/11/2015 15.86 15.86 15.545 15.545 218
03/10/2015 15.7 15.7 15.7 15.7 200
03/09/2015 15.89 15.89 15.89 15.89 200
03/06/2015 15.832 15.832 15.832 15.832 00
03/05/2015 15.832 15.832 15.832 15.832 605
03/04/2015 15.85 15.851 15.79 15.79 1,561
03/03/2015 15.85 15.85 15.85 15.85 101
03/02/2015 15.9 15.9 15.9 15.9 110
02/27/2015 15.6001 15.6001 15.6001 15.6001 00
*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?