MPB

Historical Stock Prices

$15.55
*  
0.25
1.58%
Get MPB Alerts
*Delayed - data as of Apr. 29, 2016  -  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

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

Select the Timeframe:

Results for: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 15.8 15.85 15.55 15.55 1,254
04/28/2016 15.58 15.8488 15.58 15.8 5,800
04/27/2016 15.6799 15.8499 15.47 15.47 6,439
04/26/2016 15.45 15.45 15.45 15.45 100
04/25/2016 15.7 15.7 15.5396 15.5396 600
04/22/2016 15.32 15.32 15.32 15.32 195
04/21/2016 15.24 15.26 15.2 15.25 2,000
04/20/2016 15.4401 15.4401 15.44 15.44 2,021
04/19/2016 15.54 15.54 15.54 15.54 363
04/18/2016 15.49 15.49 15.49 15.49 00
04/15/2016 15.47 15.5 15.47 15.49 756
04/14/2016 15.2 15.2 15.2 15.2 00
04/13/2016 15.2 15.2 15.2 15.2 240
04/12/2016 15.158 15.158 15.05 15.05 1,108
04/11/2016 14.8999 14.8999 14.8999 14.8999 00
04/08/2016 15 15 14.8832 14.8999 3,669
04/07/2016 15 15 15 15 425
04/06/2016 15 15 15 15 100
04/05/2016 14.9026 14.9026 14.9026 14.9026 144
04/04/2016 14.98 14.98 14.88 14.88 3,529
04/01/2016 14.89 14.89 14.89 14.89 235
03/31/2016 14.78 14.845 14.75 14.845 676
03/30/2016 15.01 15.01 14.75 14.75 2,144
03/29/2016 14.9 14.9 14.9 14.9 100
03/28/2016 14.8391 14.8925 14.6957 14.7882 5,170
03/24/2016 15 15 14.82 14.9 861
03/23/2016 15 15 14.82 14.82 1,733
03/22/2016 15.05 15.0501 15 15.0435 5,503
03/21/2016 15.05 15.303 15.05 15.25 2,406
03/18/2016 14.93 14.93 14.93 14.93 00
03/17/2016 14.93 14.93 14.93 14.93 305
03/16/2016 14.99 14.99 14.99 14.99 253
03/15/2016 15 15 15 15 652
03/14/2016 15.01 15.01 15.01 15.01 00
03/11/2016 15.45 15.45 15 15.01 3,006
03/10/2016 15.0501 15.0501 15.0501 15.0501 00
03/09/2016 15.0501 15.0501 15.0501 15.0501 160
03/08/2016 15.15 15.15 14.96 15 5,163
03/07/2016 15.21 15.5 15.192 15.2 7,320
03/04/2016 14.95 15 14.95 15 59,139
03/03/2016 14.8 14.9617 14.75 14.9617 2,391
03/02/2016 15.05 15.05 14.67 14.75 4,257
03/01/2016 15.4 15.4 15.08 15.1 1,545
02/29/2016 14.9 14.99 14.76 14.99 4,361
02/26/2016 14.96 15 14.889 14.9 9,476
02/25/2016 14.85 14.98 14.85 14.98 3,000
02/24/2016 14.72 14.856 14.6501 14.856 3,119
02/23/2016 15.24 15.25 14.7 14.7 2,016
02/22/2016 15 15.25 14.99 15.24 14,565
02/19/2016 14.77 14.9596 14.75 14.9596 3,394
02/18/2016 15.08 15.08 14.9 14.9 400
02/17/2016 15 15.07 14.9 14.95 1,753
02/16/2016 15 15 15 15 166
02/12/2016 15.1888 15.1888 15.1888 15.1888 00
02/11/2016 15.1888 15.1888 15.1888 15.1888 00
02/10/2016 14.9 15.1899 14.9 15.1888 1,129
02/09/2016 15.07 15.07 15.07 15.07 00
02/08/2016 15.25 15.255 15.03 15.07 4,441
02/05/2016 15.3 15.59 15.3 15.4999 3,323
02/04/2016 15.3 15.35 15.3 15.3 1,324
02/03/2016 15.51 15.51 15.51 15.51 00
02/02/2016 15.7 15.7 15.16 15.51 2,327
02/01/2016 15.68 15.68 15.5701 15.5701 3,551
01/29/2016 15.44 15.55 15.44 15.55 4,107
01/28/2016 15.2 15.4298 15.2 15.4298 2,051
01/27/2016 15.16 15.16 15.16 15.16 1,398
01/26/2016 15.29 15.29 15.2 15.25 1,934
01/25/2016 15.56 15.56 15.41 15.41 1,468
01/22/2016 15.54 15.75 15.4561 15.75 3,000
01/21/2016 15.8323 15.8323 15.8323 15.8323 152
01/20/2016 15.85 15.85 15.35 15.5 4,965
01/19/2016 16.01 16.03 15.869 15.869 3,779
01/15/2016 16.49 16.49 16.1675 16.1675 625
01/14/2016 16.67 16.67 16.67 16.67 00
01/13/2016 16.67 16.67 16.67 16.67 306
01/12/2016 16.24 16.24 16.2189 16.2189 1,330
01/11/2016 16.896 16.896 16.29 16.29 1,099
01/08/2016 16.5 16.5 16.5 16.5 100
01/07/2016 16.17 16.17 16.01 16.01 1,300
01/06/2016 16.99 16.99 16.99 16.99 00
01/05/2016 16.99 16.99 16.99 16.99 00
01/04/2016 16.62 17 16.1 16.99 4,999
12/31/2015 16.15 16.15 16.1 16.1 1,205
12/30/2015 16.12 16.12 16.12 16.12 00
12/29/2015 16.12 16.12 16.12 16.12 00
12/28/2015 16.2 16.2001 16.1 16.12 2,988
12/24/2015 16.095 16.095 16.095 16.095 00
12/23/2015 16.1 16.1 16.095 16.095 583
12/22/2015 16.04 16.4455 15.85 16.04 3,978
12/21/2015 16.21 16.21 16.2 16.2 728
12/18/2015 16.3 16.89 16.2 16.84 2,064
12/17/2015 17 17.46 16.2 16.3 3,126
12/16/2015 16.8999 16.8999 16.8999 16.8999 00
12/15/2015 16.8999 16.8999 16.8999 16.8999 00
12/14/2015 16.8999 16.8999 16.8999 16.8999 00
12/11/2015 16.8999 16.8999 16.8999 16.8999 325
12/10/2015 16.59 16.59 16.25 16.25 737
12/09/2015 16.5801 16.5801 16.5801 16.5801 00
12/08/2015 16.5801 16.5801 16.5801 16.5801 276
12/07/2015 16.95 16.95 16.95 16.95 00
12/04/2015 17.1909 17.1909 16.95 16.95 1,632
12/03/2015 16.41 16.41 16.41 16.41 00
12/02/2015 16.41 16.41 16.41 16.41 00
12/01/2015 16.42 16.42 16.41 16.41 408
11/30/2015 16.5 16.5 16.5 16.5 188
11/27/2015 16.64 16.64 16.64 16.64 330
11/25/2015 16.7 17 16.7 17 2,080
11/24/2015 16.378 16.8 16.378 16.6 3,454
11/23/2015 16.24 16.64 16.24 16.6 7,698
11/20/2015 16.131 16.131 16.131 16.131 00
11/19/2015 16.3444 16.3444 16.13 16.131 1,519
11/18/2015 16.4 16.4 16.2 16.2 576
11/17/2015 16.25 16.25 16.25 16.25 4,374
11/16/2015 16.4999 16.4999 16.4999 16.4999 00
11/13/2015 16.4999 16.4999 16.4999 16.4999 00
11/12/2015 16.4999 16.4999 16.4999 16.4999 00
11/11/2015 15.98 16.4999 15.98 16.4999 625
11/10/2015 16.05 16.05 16.05 16.05 00
11/09/2015 16.18 16.37 16.05 16.05 2,600
11/06/2015 16.1 16.1783 16.1 16.1783 605
11/05/2015 16.0262 16.0262 16.0262 16.0262 248
11/04/2015 16.376 16.376 16.376 16.376 182
11/03/2015 16.02 16.02 15.95 15.95 1,300
11/02/2015 16.32 16.38 16 16.15 809
10/30/2015 15.73 15.73 15.73 15.73 220
10/29/2015 15.6 15.75 15.6 15.75 1,768
10/28/2015 16.04 16.04 15.4 15.6 12,135
10/27/2015 16.1 16.11 15.9999 16 3,002
10/26/2015 16.24 16.24 15.92 15.97 6,668
10/23/2015 16.21 16.21 16.21 16.21 00
10/22/2015 16.25 16.25 16.16 16.21 1,271
10/21/2015 16.5 16.5 16.5 16.5 00
10/20/2015 16.504 16.504 16.5 16.5 200
10/19/2015 16.79 16.89 16.79 16.89 500
10/16/2015 16.75 16.75 16.59 16.59 628
10/15/2015 16.5 16.5 16.5 16.5 00
10/14/2015 16.848 16.848 16.5 16.5 4,123
10/13/2015 16.9 16.9 16.9 16.9 00
10/12/2015 16.9 16.9 16.9 16.9 00
10/09/2015 16.8877 16.9 16.8877 16.9 587
10/08/2015 16.5 16.72 16.5 16.72 473
10/07/2015 16.9 16.9 16.9 16.9 492
10/06/2015 16.5 16.5 16.5 16.5 00
10/05/2015 16.5 16.5 16.5 16.5 00
10/02/2015 16.5 16.5 16.5 16.5 484
10/01/2015 16.25 16.25 16.25 16.25 00
09/30/2015 16.25 16.25 16.25 16.25 208
09/29/2015 16.1 16.1 16.1 16.1 200
09/28/2015 16.45 16.45 16.45 16.45 734
09/25/2015 16.49 16.49 16.49 16.49 176
09/24/2015 16 16 16 16 121
09/23/2015 16.33 16.33 16.25 16.32 1,862
09/22/2015 15.8 16.25 15.8 16.25 466
09/21/2015 16.25 16.29 16.25 16.29 317
09/18/2015 16.87 16.87 16.87 16.87 1,494
09/17/2015 16.27 16.27 16.27 16.27 278
09/16/2015 16.75 16.75 16.75 16.75 230
09/15/2015 16.34 16.39 16.25 16.25 2,156
09/14/2015 16.32 16.32 16.32 16.32 170
09/11/2015 16.5 16.94 16.25 16.4 11,911
09/10/2015 16.3 16.3 16.3 16.3 137
09/09/2015 16.32 16.939 16.32 16.939 871
09/08/2015 16.41 16.41 16.41 16.41 395
09/04/2015 16.42 16.42 16.42 16.42 163
09/03/2015 16.25 16.4 16.25 16.2756 324
09/02/2015 16.25 16.5 16.25 16.25 1,285
09/01/2015 16.5 16.5 15.9 16.1 8,935
08/31/2015 16.25 16.65 16.25 16.65 486
08/28/2015 16.39 16.39 16.39 16.39 229
08/27/2015 16.2501 16.2501 16.25 16.25 901
08/26/2015 16.74 16.74 16.38 16.38 206
08/25/2015 16.692 16.692 16.5 16.5 467
08/24/2015 16.5 16.55 16 16.55 18,097
08/21/2015 16.25 16.27 16.05 16.05 6,689
08/20/2015 16.27 16.27 16.25 16.25 6,008
08/19/2015 16.27 16.4 16.25 16.4 5,608
08/18/2015 16.325 16.325 16.325 16.325 103
08/17/2015 16.25 16.26 16.1 16.15 4,006
08/14/2015 16.2501 16.2501 16.2501 16.2501 146
08/13/2015 16.16 16.16 16.16 16.16 00
08/12/2015 16.16 16.16 16.16 16.16 00
08/11/2015 16.16 16.16 16.16 16.16 00
08/10/2015 16.16 16.16 16.16 16.16 1,833
08/07/2015 16.1601 16.1601 16.1601 16.1601 264
08/06/2015 16.4 16.41 16.4 16.41 935
08/05/2015 16.1 16.1 16.1 16.1 00
08/04/2015 16.1001 16.1001 16.1 16.1 600
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
*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?