Quantcast
MPB

Mid Penn Bancorp Common Stock Historical Stock Prices

$22.01
*  
unch
unch
Get MPB Alerts
*Delayed - data as of Dec. 18, 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 18-SEP-2018 TO 18-DEC-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 22.11 22.83 21.96 22.01 10,990
12/18/2018 22.11 22.83 21.96 22.01 10,990
12/17/2018 22.63 23 21.95 22.01 15,886
12/14/2018 22.69 23.09 22.444 22.48 13,228
12/13/2018 23.37 23.4 22.65 22.9 12,031
12/12/2018 23.9 23.9 23.44 23.69 9,642
12/11/2018 24.88 24.88 23.97 24.38 6,375
12/10/2018 25 25.34 24.1 24.69 4,668
12/07/2018 24.85 25.11 24.15 25.11 10,183
12/06/2018 25.16 25.75 23.9 24.66 10,042
12/04/2018 26.18 26.35 24.645 25.31 17,462
12/03/2018 26.4 26.7828 26.1 26.34 4,490
11/30/2018 26.25 26.4 26.07 26.19 8,321
11/29/2018 26.51 26.51 25.99 26.5 7,661
11/28/2018 26.28 26.86 26.18 26.45 8,890
11/27/2018 26.2 26.785 26.18 26.32 15,093
11/26/2018 26.54 26.59 26.1701 26.44 4,809
11/23/2018 26.44 26.44 26.3 26.43 3,576
11/21/2018 26.31 26.74 26.3 26.63 7,064
11/20/2018 26.82 26.82 26.12 26.3 10,872
11/19/2018 26.35 26.6 26.3 26.45 4,168
11/16/2018 26.12 26.89 26.12 26.3 6,989
11/15/2018 26.3 26.4 26.12 26.23 11,041
11/14/2018 26.63 26.74 26.12 26.41 8,586
11/13/2018 26.44 26.768 26.2 26.2 8,807
11/12/2018 26.6148 26.6148 26.0361 26.44 6,919
11/09/2018 26.43 26.667 26.26 26.45 5,239
11/08/2018 26.57 26.74 26.08 26.28 5,534
11/07/2018 26.73 26.81 25.9376 26.81 6,998
11/06/2018 26.3 26.8 25.18 26.8 8,766
11/05/2018 26.53 26.75 26 26.33 6,775
11/02/2018 27.06 27.06 25.63 26.36 6,421
11/01/2018 27.03 27.13 25.909 26.86 14,285
10/31/2018 26.82 26.91 26.26 26.76 17,321
10/30/2018 24.78 26.7 24.78 26.5 31,322
10/29/2018 24.9 25.71 24.175 24.65 14,837
10/26/2018 25.76 25.77 24.3 25.06 10,489
10/25/2018 25.44 25.88 24.9842 25.68 10,238
10/24/2018 25.98 26.9 25.03 25.15 16,966
10/23/2018 25.64 26.55 25.2703 25.8 3,395
10/22/2018 25.7 25.7 25.3 25.6 5,457
10/19/2018 26.03 26.07 25.5 25.5 10,089
10/18/2018 26.56 26.56 25.87 26.21 4,110
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
*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