Quantcast
MPB

Mid Penn Bancorp Common Stock Historical Stock Prices

$26.4
*  
0.25
0.96%
Get MPB Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading MPB now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    MPB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 17-JUL-2018 TO 17-OCT-2018

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 25.97 26.61 25.6239 26.40 6,314
10/17/2018 25.79 26.61 25.6239 26.4 6,419
10/16/2018 26.53 26.53 25.6463 26.15 7,084
10/15/2018 25.54 27.19 25.54 26.6 25,351
10/12/2018 26.38 26.38 25.03 25.72 20,188
10/11/2018 26.95 27.78 25.6 26.19 15,350
10/10/2018 27.2 28.75 26.46 27.1 15,957
10/09/2018 28.45 28.45 27.09 27.4 18,521
10/08/2018 27.39 27.4 26.99 27.26 18,636
10/05/2018 27.5 27.8335 25.88 27.1 16,146
10/04/2018 28.66 28.66 26.93 27.58 23,176
10/03/2018 28.05 28.68 28.05 28.55 17,047
10/02/2018 28.72 28.8933 27.82 28.31 23,681
10/01/2018 29.1 29.1549 28.71 28.87 12,108
09/28/2018 29.2 29.2948 29 29.15 9,523
09/27/2018 29.3 29.35 28.75 29.35 8,049
09/26/2018 29.25 29.4 29.05 29.4 8,254
09/25/2018 29.7932 29.7932 28.9 29 12,481
09/24/2018 29.6 29.75 29.2 29.45 17,965
09/21/2018 31.35 31.4 28.95 29.25 82,759
09/20/2018 31.15 31.575 31.125 31.4 19,876
09/19/2018 30.8 31.4 30.8 31.2 17,457
09/18/2018 30.55 31.3 30.55 31.15 23,956
09/17/2018 30.95 30.95 30.5 30.8 11,861
09/14/2018 30.6 31.15 30.45 31.15 14,171
09/13/2018 30.442 30.7 30 30.65 14,186
09/12/2018 30.55 30.725 30.2 30.6 16,540
09/11/2018 30.35 30.9 30.35 30.7 14,998
09/10/2018 30.75 30.75 30.3 30.5 17,354
09/07/2018 30.8 30.8 30.5 30.75 10,046
09/06/2018 30.8 31 30.3 30.6 17,002
09/05/2018 30.5 31.3 30.45 30.7 14,181
09/04/2018 30.45 31 30.05 30.9 14,978
08/31/2018 30.75 30.75 30.35 30.45 4,602
08/30/2018 30.8 31.15 30.35 30.6 8,561
08/29/2018 30.9 31.4 30.75 30.8 8,372
08/28/2018 31.1 31.4 30.55 30.95 7,874
08/27/2018 29.95 31.1 29.95 30.95 23,413
08/24/2018 31.6 31.625 30.3 30.3 53,425
08/23/2018 31.65 31.75 31 31.6 24,816
08/22/2018 31.5 31.75 31.5 31.6 12,360
08/21/2018 31 31.75 31 31.5 14,452
08/20/2018 30.6 31.25 30.6 31.1 16,572
08/17/2018 30.45 30.6 30.45 30.6 3,770
08/16/2018 29.75 30.8 29.6 30.6 11,115
08/15/2018 30.25 30.25 29.45 29.9 9,024
08/14/2018 30.4 30.45 29.975 30 3,875
08/13/2018 30.9 31.05 29.7128 30.4 11,811
08/10/2018 31.25 31.25 30.85 31 6,958
08/09/2018 31.45 32 31.1 31.45 15,815
08/08/2018 31 31.7 30.925 31.2 11,895
08/07/2018 31.2 31.275 31.05 31.05 2,389
08/06/2018 32.5 32.55 31.8 31.8 9,313
08/03/2018 32.85 32.85 32.6 32.75 6,087
08/02/2018 32.85 32.85 32.7 32.7 4,063
08/01/2018 32.8 32.85 32.8 32.85 1,719
07/31/2018 32.75 32.8 32.6872 32.8 2,274
07/30/2018 32.85 33.2 32.15 32.75 4,297
07/27/2018 33.7 33.7 32.75 32.75 1,819
07/26/2018 33.9 33.9 33.4 33.85 4,221
07/25/2018 33.5 33.9 33.25 33.5 8,311
07/24/2018 32.7 33.95 29.86 33.5 7,410
07/23/2018 33.11 33.11 33 33 850
07/20/2018 33.35 33.45 33 33.2 14,946
07/19/2018 33.25 33.45 33.155 33.4 4,767
07/18/2018 33.6 33.65 33.4 33.65 4,637
07/17/2018 33.15 33.8 33.15 33.65 3,986
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for MPB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio