MPB

Mid Penn Bancorp Historical Stock Prices

$15.69
*  
0.5399
3.56%
Get MPB Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading MPB now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 24-OCT-2013 TO 24-OCT-2014

Date Open High Low Close / Last Volume
16:00  15.30  15.69  15.26  15.69 3,899
10/24/2014 15.3 15.69 15.26 15.69 3,899
10/23/2014 15.1501 15.1501 15.1501 15.1501 00
10/22/2014 15.1101 15.4157 15.1101 15.1501 1,317
10/21/2014 15.06 15.06 15.06 15.06 00
10/20/2014 15.06 15.06 15.06 15.06 00
10/17/2014 15.06 15.06 15.06 15.06 00
10/16/2014 15.06 15.06 15.06 15.06 00
10/15/2014 15.06 15.06 15.06 15.06 105
10/14/2014 15.31 15.31 15.06 15.1806 5,625
10/13/2014 15.28 15.3 15.27 15.3 733
10/10/2014 15.261 15.261 15.261 15.261 00
10/09/2014 15.261 15.261 15.261 15.261 00
10/08/2014 15.261 15.261 15.261 15.261 00
10/07/2014 15.27 15.27 15.261 15.261 630
10/06/2014 15.39 15.39 15.39 15.39 00
10/03/2014 15.39 15.39 15.39 15.39 00
10/02/2014 15.39 15.39 15.39 15.39 100
10/01/2014 15.44 15.44 15.06 15.06 5,100
09/30/2014 15.4 15.4 15.4 15.4 00
09/29/2014 15.4 15.4 15.4 15.4 00
09/26/2014 15.4 15.4 15.39 15.4 2,244
09/25/2014 15.68 15.68 15.25 15.51 1,405
09/24/2014 15.8 15.8 15.8 15.8 316
09/23/2014 15.96 15.99 15.6829 15.8 1,984
09/22/2014 15.79 15.79 15.55 15.65 4,869
09/19/2014 15.5 15.55 15.49 15.55 2,959
09/18/2014 15.7495 15.7495 15.7495 15.7495 00
09/17/2014 15.8001 15.82 15.73 15.7495 3,530
09/16/2014 15.81 15.81 15.81 15.81 00
09/15/2014 15.81 15.81 15.81 15.81 117
09/12/2014 15.87 15.871 15.8616 15.871 5,917
09/11/2014 15.97 16 15.83 15.9 3,637
09/10/2014 16.05 16.05 16.05 16.05 201
09/09/2014 16.03 16.03 15.8 15.82 5,401
09/08/2014 15.97 16.2101 15.97 16.03 7,037
09/05/2014 16.05 16.14 16.01 16.01 718
09/04/2014 15.93 16.1182 15.8 15.8 1,719
09/03/2014 15.72 15.7243 15.72 15.7243 1,398
09/02/2014 15.8 15.81 15.6501 15.81 2,423
08/29/2014 16.13 16.13 15.7999 15.83 2,641
08/28/2014 16.15 16.15 16.0988 16.0988 201
08/27/2014 15.9 15.9 15.8701 15.8701 2,322
08/26/2014 16.104 16.104 15.9999 15.9999 740
08/25/2014 16.15 16.15 16 16.05 6,148
08/22/2014 16.103 16.103 16.103 16.103 197
08/21/2014 15.96 16 15.92 15.98 2,000
08/20/2014 15.99 15.99 15.79 15.94 3,759
08/19/2014 15.99 16.19 15.85 15.98 17,510
08/18/2014 16.22 16.24 15.89 16.07 17,006
08/15/2014 16.33 16.33 16.1335 16.1335 1,810
08/14/2014 15.96 16.25 15.92 16.08 19,807
08/13/2014 15.87 16.2 15.87 16.01 3,730
08/12/2014 15.8701 15.8701 15.8701 15.8701 00
08/11/2014 15.8701 15.8701 15.8701 15.8701 00
08/08/2014 15.8399 15.8701 15.75 15.8701 2,751
08/07/2014 15.8699 15.8699 15.8699 15.8699 00
08/06/2014 15.8699 15.8699 15.8699 15.8699 520
08/05/2014 15.7001 15.87 15.7 15.87 1,752
08/04/2014 16.1 16.1 15.8699 15.8699 1,139
08/01/2014 15.86 15.87 15.86 15.87 400
07/31/2014 15.82 15.82 15.82 15.82 615
07/30/2014 15.8 15.8 15.8 15.8 00
07/29/2014 15.9999 15.9999 15.8 15.8 605
07/28/2014 15.999 15.999 15.999 15.999 509
07/25/2014 16.178 16.178 15.9999 15.9999 1,526
07/24/2014 16.1 16.17 16.05 16.05 2,100
07/23/2014 15.6 16.09 15.6 16.09 4,165
07/22/2014 15.3505 15.6 15.3505 15.6 760
07/21/2014 15.16 15.16 15.15 15.1501 752
07/18/2014 15.1501 15.29 15.1501 15.2805 600
07/17/2014 15.243 15.25 15.24 15.25 1,114
07/16/2014 15.15 15.25 15.15 15.25 1,820
07/15/2014 15.16 15.19 15.15 15.15 800
07/14/2014 15.17 15.17 15.05 15.1005 3,684
07/11/2014 15.3 15.3 15.3 15.3 00
07/10/2014 15.82 15.82 15.3 15.3 2,574
07/09/2014 15.6 15.6 15.36 15.36 1,499
07/08/2014 15.6 15.6 15.6 15.6 00
07/07/2014 15.31 15.9 15.31 15.6 2,518
07/03/2014 15.3601 15.3601 15.3601 15.3601 340
07/02/2014 15.75 15.75 15.15 15.46 1,983
07/01/2014 15.21 15.799 15.21 15.799 895
06/30/2014 15.15 15.817 15.15 15.817 1,425
06/27/2014 15.77 15.9 15.75 15.9 2,159
06/26/2014 15.01 15.01 15.01 15.01 00
06/25/2014 15.05 15.05 15.01 15.01 1,059
06/24/2014 15.01 15.01 15.01 15.01 445
06/23/2014 15 15.18 15 15.18 415
06/20/2014 14.9131 14.9131 14.85 14.85 1,434
06/19/2014 15.1 15.1 15.1 15.1 00
06/18/2014 15.215 15.215 15.045 15.1 2,887
06/17/2014 15.2 15.2 15.1001 15.1001 447
06/16/2014 15.3501 15.3501 15.35 15.35 1,187
06/13/2014 15.35 15.35 15.35 15.35 721
06/12/2014 15.02 15.02 15.02 15.02 00
06/11/2014 15.02 15.02 15.02 15.02 00
06/10/2014 15.02 15.02 15.02 15.02 104
06/09/2014 15.49 15.49 15.1472 15.23 615
06/06/2014 15.49 15.49 15.49 15.49 00
06/05/2014 15.49 15.49 15.49 15.49 111
06/04/2014 14.9 15.85 14.9 15.16 4,453
06/03/2014 14.9 15.6999 14.9 14.93 1,623
06/02/2014 15.74 15.8 15.6 15.6 2,922
05/30/2014 15.6 15.6 15.6 15.6 00
05/29/2014 15.6 15.6 15.6 15.6 00
05/28/2014 15.666 15.666 15.6 15.6 223
05/27/2014 15.34 15.37 15.315 15.37 4,139
05/23/2014 14.985 15.15 14.75 14.91 9,092
05/22/2014 14.98 15.304 14.8 14.8 2,450
05/21/2014 14.8128 14.8128 14.7401 14.7401 467
05/20/2014 14.7 14.92 14.64 14.64 1,016
05/19/2014 15 15 14.89 14.89 1,006
05/16/2014 15.37 15.37 14.85 14.88 2,678
05/15/2014 15.51 15.51 15.01 15.01 425
05/14/2014 15.311 15.32 15.19 15.19 700
05/13/2014 15.39 15.4 15.01 15.01 1,544
05/12/2014 15.4205 15.43 15.4205 15.43 250
05/09/2014 15.7299 15.7299 15.7299 15.7299 185
05/08/2014 15.4 15.4 15.4 15.4 00
05/07/2014 15.4 15.4001 15.15 15.4 1,877
05/06/2014 15.5 15.5 15.006 15.0901 2,170
05/05/2014 15.68 15.68 15.45 15.6 1,255
05/02/2014 15.09 15.09 15.09 15.09 00
05/01/2014 15.66 15.81 14.96 15.09 5,713
04/30/2014 15.9999 15.9999 15 15 844
04/29/2014 14.9525 14.9525 14.9525 14.9525 00
04/28/2014 14.9525 14.9525 14.9525 14.9525 132
04/25/2014 14.9 15.5 14.8 14.8 15,431
04/24/2014 14.899 14.9 14.899 14.9 556
04/23/2014 14.48 14.88 14.48 14.88 8,170
04/22/2014 14 14 14 14 00
04/21/2014 14 14 14 14 583
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
01/16/2014 13.25 13.75 13.25 13.35 1,220
01/15/2014 13.4254 13.4254 13.298 13.298 854
01/14/2014 13.47 13.55 13.41 13.41 3,306
01/13/2014 13.75 13.85 13.25 13.54 5,564
01/10/2014 14.11 14.11 14.11 14.11 00
01/09/2014 14.11 14.11 14.11 14.11 00
01/08/2014 14.11 14.11 14.11 14.11 00
01/07/2014 14.11 14.11 14.11 14.11 00
01/06/2014 14.11 14.11 14.11 14.11 1,901
01/03/2014 14.46 14.9 14.35 14.35 1,105
01/02/2014 14.34 14.4 14.33 14.33 4,219
12/31/2013 14.29 14.34 14.29 14.34 639
12/30/2013 14.29 14.29 14.29 14.29 00
12/27/2013 14.21 14.36 14.199 14.29 6,860
12/26/2013 13.86 14.85 13.86 14 5,329
12/24/2013 14.2 14.2 13.9 13.9 500
12/23/2013 14.23 14.45 13.55 13.9 1,166
12/20/2013 13.235 14.2 13.15 14.2 5,581
12/19/2013 13.1001 14.5 13.1001 14.15 11,352
12/18/2013 12.9987 14 12.9987 13.1 4,463
12/17/2013 12.89 12.89 12.89 12.89 00
12/16/2013 12.648 13 12.648 12.89 3,280
12/13/2013 12.62 12.65 12.6 12.65 2,100
12/12/2013 12.7 12.75 12.68 12.75 4,140
12/11/2013 12.55 12.79 12.54 12.71 6,852
12/10/2013 12.55 12.55 12.55 12.55 00
12/09/2013 12.55 12.55 12.55 12.55 00
12/06/2013 12.35 12.56 12.35 12.55 4,726
12/05/2013 12.42 12.4299 12.42 12.4299 500
12/04/2013 12.2499 12.35 12.2 12.2 13,261
12/03/2013 12.2001 12.2001 12.2001 12.2001 00
12/02/2013 12.2001 12.2001 12.2001 12.2001 100
11/29/2013 12.41 12.41 12.41 12.41 649
11/27/2013 12.45 12.5799 12.1 12.1 11,173
11/26/2013 12.57 12.57 12.5214 12.5268 1,950
11/25/2013 12.44 12.69 12.43 12.69 2,428
11/22/2013 12.2499 12.45 12.2499 12.418 3,150
11/21/2013 12.39 12.39 12.39 12.39 100
11/20/2013 12.36 12.44 12.14 12.15 13,257
11/19/2013 12.39 12.5999 12.29 12.29 3,764
11/18/2013 12.2 12.32 12.2 12.3 4,805
11/15/2013 12.2 12.25 12.15 12.15 4,819
11/14/2013 12.1 12.1 12.1 12.1 00
11/13/2013 12.08 12.25 12.05 12.1 400
11/12/2013 12.25 12.5 12.12 12.12 4,835
11/11/2013 12.23 12.5 12.15 12.194 5,295
11/08/2013 12.07 12.07 12.07 12.07 00
11/07/2013 12.07 12.07 12.07 12.07 00
11/06/2013 12.07 12.07 12.07 12.07 100
11/05/2013 12.0499 12.1 12.0499 12.1 3,800
11/04/2013 12.05 12.05 12.01 12.01 300
11/01/2013 12 12.29 12 12 5,967
10/31/2013 12 12.2299 11.98 12 8,247
10/30/2013 12.02 12.02 12.02 12.02 100
10/29/2013 12.01 12.35 12 12 9,071
10/28/2013 12.05 12.08 12.01 12.01 1,671
10/25/2013 12.3 12.3 12 12.0101 4,336
10/24/2013 12.03 12.17 12 12.15 6,085
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?