MPB

Mid Penn Bancorp Historical Stock Prices

$14
*  
0.52
 negative 
3.58%
Get MPB Alerts
*Delayed - data as of Apr. 21, 2014 11:15 ET 
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MPB 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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
11:15  14  14  14  14 581
04/17/2014 14.52 14.52 14.52 14.52 00
04/16/2014 14.5 14.52 14.4 14.52 900
04/15/2014 14.45 14.451 14.45 14.451 200
04/14/2014 14.48 14.48 14.48 14.48 524
04/11/2014 14.2601 14.2601 14.2601 14.2601 00
04/10/2014 14.2601 14.2601 14.2601 14.2601 589
04/09/2014 14.86 14.86 14.86 14.86 00
04/08/2014 14.86 14.86 14.86 14.86 00
04/07/2014 14.86 14.86 14.86 14.86 426
04/04/2014 14.5 14.5 14.5 14.5 200
04/03/2014 14.62 14.62 14.5 14.5 1,055
04/02/2014 14.5 14.5 14.5 14.5 00
04/01/2014 14.5 14.5 14.5 14.5 00
03/31/2014 14.5 14.5 14.5 14.5 00
03/28/2014 14.5 14.5 14.5 14.5 00
03/27/2014 14.5 14.5 14.5 14.5 00
03/26/2014 14.36 14.5 14.36 14.5 1,699
03/25/2014 14.36 14.36 14.36 14.36 140
03/24/2014 14.7 14.7 14.49 14.49 311
03/21/2014 14.3599 14.36 14.3599 14.36 890
03/20/2014 14.3499 14.3499 14.2 14.2 256
03/19/2014 14.1001 14.1001 14.1001 14.1001 640
03/18/2014 14.1 14.1 14.1 14.1 00
03/17/2014 14.111 14.111 14.1 14.1 726
03/14/2014 14.3 14.3 14.3 14.3 00
03/13/2014 14.3 14.3 14.3 14.3 00
03/12/2014 14.3 14.3 14.3 14.3 00
03/11/2014 14.2501 14.3 14.2501 14.3 1,051
03/10/2014 14.93 14.93 14.93 14.93 251
03/07/2014 14.327 14.327 14.327 14.327 00
03/06/2014 14.501 14.543 14.327 14.327 592
03/05/2014 14.55 14.55 14.55 14.55 00
03/04/2014 14.55 14.55 14.52 14.55 2,352
03/03/2014 14.5 14.544 14.5 14.5 3,860
02/28/2014 14.9 14.9 14.25 14.53 1,119
02/27/2014 14.64 14.64 14.25 14.251 618
02/26/2014 14.36 14.36 14.151 14.151 1,811
02/25/2014 14.009 14.3101 14.009 14.3101 511
02/24/2014 14.4 14.75 14.38 14.75 2,754
02/21/2014 14.47 14.47 14.47 14.47 300
02/20/2014 14.5 14.5 14.5 14.5 101
02/19/2014 14.6 14.6 14.6 14.6 155
02/18/2014 14.2 14.4 13.9 13.93 1,203
02/14/2014 13.86 14.5 13.86 14.2 15,984
02/13/2014 13.8 13.8 13.68 13.68 700
02/12/2014 13.8 13.8 13.8 13.8 00
02/11/2014 14.17 14.17 13.8 13.8 892
02/10/2014 14.235 14.235 14.235 14.235 00
02/07/2014 14.235 14.235 14.235 14.235 150
02/06/2014 14.1001 14.1001 14.1001 14.1001 208
02/05/2014 13.979 14.08 13.9 14.01 5,219
02/04/2014 14.05 14.05 14.05 14.05 00
02/03/2014 14.01 14.2 14.0099 14.05 1,587
01/31/2014 14.0101 14.0101 14.0101 14.0101 258
01/30/2014 14.45 14.45 14.38 14.38 735
01/29/2014 14.22 14.22 14.22 14.22 00
01/28/2014 14.22 14.22 14.22 14.22 00
01/27/2014 14.6 14.6 14.21 14.22 709
01/24/2014 14.9699 14.9699 14.45 14.5 2,140
01/23/2014 13.8 14.97 13.6852 14.1 2,230
01/22/2014 14.1 14.13 14 14 1,814
01/21/2014 13.82 14.5 13.675 14.16 11,357
01/17/2014 13.39 13.566 13.39 13.566 680
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 your brokers before you trade


Want to trade FX?