Mid Penn Bancorp Inc (NQ: MPB )
21.59
-0.09
(-0.44%)
Streaming Delayed Price
Updated: 12:22 PM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2013 | 8.071 | 8.071 | 8.071 | 8.071 | 323 | +0.12(+1.54%) |
Mar 27, 2013 | 8.013 | 8.013 | 7.949 | 7.949 | 867 | -0.03(-0.36%) |
Mar 26, 2013 | 7.898 | 7.977 | 7.898 | 7.977 | 830 | -0.09(-1.16%) |
Mar 25, 2013 | 8.078 | 8.078 | 8.064 | 8.071 | 2,646 | +0.14(+1.72%) |
Mar 22, 2013 | 7.979 | 7.979 | 7.934 | 7.934 | 284 | +0.03(+0.36%) |
Mar 21, 2013 | 7.906 | 7.906 | 7.906 | 7.906 | 1,894 | -0.17(-2.13%) |
Mar 20, 2013 | 8.078 | 8.078 | 8.064 | 8.078 | 974 | +0.18(+2.27%) |
Mar 18, 2013 | 8.071 | 7.898 | 7.898 | 7.898 | 1,810 | -0.13(-1.61%) |
Mar 13, 2013 | 8.028 | 8.028 | 8.028 | 8.028 | 417 | +0.04(+0.45%) |
Mar 08, 2013 | 7.992 | 7.992 | 7.992 | 7.992 | 139 | -0.07(-0.89%) |
Mar 06, 2013 | 8.064 | 8.064 | 8.064 | 8.064 | 417 | -0.01(-0.09%) |
Mar 05, 2013 | 8.078 | 8.078 | 8.049 | 8.071 | 835 | -0.01(-0.09%) |
Mar 04, 2013 | 7.906 | 8.078 | 7.906 | 8.078 | 557 | +0.18(+2.27%) |
Feb 28, 2013 | 7.970 | 7.898 | 7.898 | 7.898 | 1,114 | -0.08(-0.99%) |
Feb 27, 2013 | 7.977 | 7.977 | 7.977 | 7.977 | 278 | +0.01(+0.09%) |
Feb 26, 2013 | 7.913 | 8.069 | 7.913 | 7.970 | 779 | +0.05(+0.63%) |
Feb 25, 2013 | 8.222 | 8.222 | 7.920 | 7.920 | 813 | -0.12(-1.52%) |
Feb 19, 2013 | 8.042 | 8.042 | 8.042 | 8.042 | 0 | +0.14(+1.82%) |
Feb 15, 2013 | 7.827 | 7.963 | 7.827 | 7.898 | 1,392 | +0.07(+0.92%) |
Feb 14, 2013 | 7.798 | 7.985 | 7.611 | 7.827 | 18,086 | -0.50(-6.03%) |
Feb 13, 2013 | 8.301 | 8.329 | 8.078 | 8.329 | 14,749 | +0.07(+0.87%) |
Feb 12, 2013 | 8.150 | 8.258 | 8.135 | 8.258 | 1,349 | +0.07(+0.88%) |
Feb 08, 2013 | 8.150 | 8.186 | 8.186 | 8.186 | 278 | +0.02(+0.26%) |
Feb 07, 2013 | 8.164 | 8.164 | 8.164 | 8.164 | 139 | +0.20(+2.52%) |
Feb 06, 2013 | 7.898 | 7.963 | 7.898 | 7.963 | 760 | -0.11(-1.42%) |
Feb 04, 2013 | 7.970 | 8.078 | 7.970 | 8.078 | 1,094 | +0.04(+0.54%) |
Feb 01, 2013 | 8.026 | 8.035 | 8.026 | 8.035 | 793 | +0.04(+0.54%) |
Jan 31, 2013 | 7.920 | 7.992 | 7.920 | 7.992 | 417 | +0.07(+0.91%) |
Jan 29, 2013 | 7.920 | 7.920 | 7.920 | 7.920 | 139 | +0.00(+0.00%) |
Jan 28, 2013 | 7.920 | 7.920 | 7.920 | 7.920 | 139 | -0.01(-0.18%) |
Jan 25, 2013 | 7.934 | 7.934 | 7.934 | 7.934 | 139 | +0.11(+1.46%) |
Jan 24, 2013 | 8.085 | 8.085 | 7.805 | 7.820 | 1,114 | -0.28(-3.45%) |
Jan 18, 2013 | 7.898 | 8.100 | 8.100 | 8.100 | 2,785 | +0.24(+3.11%) |
Jan 17, 2013 | 7.891 | 7.891 | 7.855 | 7.855 | 1,392 | +0.32(+4.19%) |
Jan 16, 2013 | 8.056 | 8.056 | 7.288 | 7.539 | 6,999 | -0.48(-6.00%) |
Jan 15, 2013 | 7.985 | 8.021 | 7.963 | 8.021 | 658 | -0.01(-0.18%) |
Jan 09, 2013 | 8.056 | 8.035 | 8.035 | 8.035 | 9,887 | +0.03(+0.36%) |
Jan 08, 2013 | 8.035 | 8.035 | 8.006 | 8.006 | 417 | -0.07(-0.89%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.