MPB

Mid Penn Bancorp Historical Stock Prices

$16.35
*  
unch
unch
Get MPB Alerts
*Delayed - data as of Aug. 4, 2015 10:26 ET  -  Find a broker to begin trading MPB now
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

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

Select the Timeframe:

Results for: 1 Year, From 03-AUG-2014 TO 03-AUG-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.
10:26  16.11 N/A N/A  16.35 0
08/03/2015 16.35 16.35 16.35 16.35 00
07/31/2015 16.4099 16.4099 16.35 16.35 408
07/30/2015 16.4275 16.4275 16.4275 16.4275 00
07/29/2015 16.4275 16.4275 16.4275 16.4275 00
07/28/2015 16.46 16.47 16.4275 16.4275 879
07/27/2015 16.3 16.3 16.3 16.3 116
07/24/2015 16.3 16.3 16.3 16.3 2,105
07/23/2015 16.08 16.1 16.08 16.1 1,454
07/22/2015 16 16 16 16 234
07/21/2015 15.5462 15.5462 15.5462 15.5462 00
07/20/2015 15.9999 15.9999 15.5462 15.5462 1,553
07/17/2015 15.99 15.99 15.99 15.99 161
07/16/2015 15.59 15.7 15.59 15.7 1,886
07/15/2015 15.399 15.399 15.399 15.399 00
07/14/2015 15.399 15.399 15.399 15.399 00
07/13/2015 15.399 15.399 15.399 15.399 284
07/10/2015 15.55 15.64 15.55 15.64 4,184
07/09/2015 15.42 15.48 15.39 15.48 1,084
07/08/2015 15.424 15.43 15.424 15.43 306
07/07/2015 15.4201 15.7499 15.4201 15.73 1,698
07/06/2015 15.32 15.32 15.32 15.32 114
07/02/2015 15.5 15.7 15.5 15.7 567
07/01/2015 15.48 15.48 15.48 15.48 00
06/30/2015 15.8 15.8 15.48 15.48 303
06/29/2015 15.7 15.7 15.7 15.7 100
06/26/2015 15.51 15.71 15.35 15.71 2,491
06/25/2015 15.945 15.945 15.5 15.5 2,328
06/24/2015 15.92 15.92 15.79 15.79 3,521
06/23/2015 15.78 15.97 15.78 15.97 783
06/22/2015 15.77 16 15.72 15.87 4,034
06/19/2015 16.47 16.5 15.67 15.67 11,899
06/18/2015 16.48 16.5 15.84 16.49 5,845
06/17/2015 16.48 16.5 16.24 16.5 5,008
06/16/2015 16.09 16.5 16.05 16.48 5,531
06/15/2015 15.91 16.11 15.7777 16.1 11,052
06/12/2015 15.69 15.69 15.69 15.69 00
06/11/2015 15.8 16.09 15.69 15.69 2,037
06/10/2015 15.6 15.945 15.6 15.6 3,592
06/09/2015 15.8001 15.8001 15.8 15.8 260
06/08/2015 15.62 15.62 15.62 15.62 132
06/05/2015 16.04 16.04 15.6 15.6 1,090
06/04/2015 15.67 15.67 15.67 15.67 100
06/03/2015 15.53 15.6 15.5 15.6 6,579
06/02/2015 15.648 15.648 15.648 15.648 00
06/01/2015 15.648 15.648 15.648 15.648 00
05/29/2015 15.648 15.648 15.648 15.648 00
05/28/2015 15.648 15.648 15.648 15.648 00
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
02/26/2015 15.6001 15.6001 15.6001 15.6001 00
02/25/2015 15.6001 15.6001 15.6001 15.6001 00
02/24/2015 15.861 15.861 15.6001 15.6001 426
02/23/2015 15.94 15.99 15.75 15.89 4,124
02/20/2015 15.57 15.57 15.57 15.57 00
02/19/2015 15.71 15.72 15.57 15.57 757
02/18/2015 15.722 15.722 15.722 15.722 577
02/17/2015 15.83 15.99 15.56 15.56 5,999
02/13/2015 15.83 15.83 15.55 15.56 1,604
02/12/2015 15.799 15.8 15.52 15.65 2,401
02/11/2015 16.25 16.25 15.98 15.98 710
02/10/2015 15.98 15.98 15.98 15.98 271
02/09/2015 15.99 15.99 15.7 15.8344 800
02/06/2015 15.75 15.75 15.75 15.75 00
02/05/2015 15.75 15.75 15.75 15.75 00
02/04/2015 15.9 15.9 15.75 15.75 7,083
02/03/2015 15.8 15.94 15.8 15.94 418
02/02/2015 15.75 15.8 15.7499 15.8 923
01/30/2015 15.5 15.51 15.47 15.5 3,266
01/29/2015 15.5 15.51 15.5 15.51 747
01/28/2015 15.75 15.75 15.5 15.5 901
01/27/2015 15.63 15.63 15.63 15.63 00
01/26/2015 15.75 16 15.63 15.63 1,129
01/23/2015 16 16 16 16 00
01/22/2015 16 16 16 16 00
01/21/2015 16 16 16 16 108
01/20/2015 15.99 16.3 15.25 16.09 10,511
01/16/2015 15.5 15.5 15.5 15.5 00
01/15/2015 15.5 15.5 15.5 15.5 00
01/14/2015 15.5 15.504 15.5 15.5 568
01/13/2015 15.35 15.35 15.35 15.35 00
01/12/2015 15.95 15.95 15.35 15.35 2,800
01/09/2015 15.93 15.95 15.93 15.95 1,077
01/08/2015 15.7 15.7 15.7 15.7 00
01/07/2015 15.7 15.7 15.7 15.7 00
01/06/2015 15.7 15.7 15.7 15.7 197
01/05/2015 15.662 15.662 15.662 15.662 00
01/02/2015 15.662 15.662 15.662 15.662 139
12/31/2014 15.55 15.55 15.55 15.55 00
12/30/2014 15.55 15.55 15.55 15.55 00
12/29/2014 15.55 15.55 15.55 15.55 00
12/26/2014 15.52 15.55 15.52 15.55 421
12/24/2014 15.949 15.949 15.949 15.949 726
12/23/2014 15.65 15.6935 15.65 15.65 758
12/22/2014 15.63 15.65 15.55 15.64 1,701
12/19/2014 15.65 15.65 15.65 15.65 00
12/18/2014 15.95 15.95 15.55 15.65 3,486
12/17/2014 15.55 15.55 15.55 15.55 00
12/16/2014 15.55 15.55 15.55 15.55 00
12/15/2014 15.55 15.55 15.55 15.55 00
12/12/2014 15.55 15.55 15.55 15.55 00
12/11/2014 15.55 15.55 15.55 15.55 00
12/10/2014 15.55 15.55 15.55 15.55 148
12/09/2014 15.55 15.76 15.55 15.76 393
12/08/2014 15.75 15.76 15.562 15.718 3,115
12/05/2014 15.6 15.6 15.6 15.6 215
12/04/2014 15.55 15.55 15.55 15.55 665
12/03/2014 15.6399 15.6399 15.6399 15.6399 204
12/02/2014 15.5 15.564 15.5 15.55 1,576
12/01/2014 15.6 15.6 15.6 15.6 00
11/28/2014 15.6 15.6 15.6 15.6 00
11/26/2014 15.7 15.7 15.6 15.6 1,700
11/25/2014 15.65 15.84 15.48 15.7466 2,642
11/24/2014 15.8 15.805 15.5001 15.51 7,230
11/21/2014 15.65 15.65 15.5 15.5 8,001
11/20/2014 15.4 15.41 15.4 15.4 701
11/19/2014 15.26 15.29 15.23 15.25 3,710
11/18/2014 15.319 15.46 15.25 15.46 3,581
11/17/2014 15.349 15.35 15.27 15.27 2,374
11/14/2014 15.48 15.48 15.3058 15.3058 1,220
11/13/2014 15.772 15.772 15.772 15.772 00
11/12/2014 15.82 15.82 15.772 15.772 425
11/11/2014 15.25 15.25 15.25 15.25 00
11/10/2014 15.25 15.25 15.25 15.25 00
11/07/2014 15.15 15.624 15.15 15.25 1,070
11/06/2014 15.45 15.5 15.0718 15.15 11,576
11/05/2014 15.65 15.65 15.47 15.47 1,165
11/04/2014 15.43 15.43 15.43 15.43 00
11/03/2014 15.43 15.43 15.43 15.43 00
10/31/2014 15.46 15.7 15.43 15.43 1,178
10/30/2014 15.57 15.57 15.16 15.17 7,049
10/29/2014 15.66 15.66 15.58 15.58 3,927
10/28/2014 15.68 15.8 15.68 15.7 5,410
10/27/2014 15.69 15.69 15.69 15.69 00
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
*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?