Muncy Bank Financial Inc (OP: MYBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2014 | 38.05 | 38.05 | 38.05 | 0 | -0.45(-1.17%) | |
| Apr 24, 2014 | 38.50 | 38.50 | 38.50 | 38.50 | 400 | +0.00(+0.00%) |
| Apr 23, 2014 | 38.50 | 39.20 | 38.50 | 38.50 | 7,200 | +0.00(+0.00%) |
| Apr 22, 2014 | 38.50 | 38.50 | 38.50 | 38.50 | 137 | -0.70(-1.79%) |
| Apr 21, 2014 | 39.45 | 39.45 | 39.20 | 39.20 | 300 | -0.25(-0.63%) |
| Apr 17, 2014 | 39.45 | 39.45 | 39.45 | 0 | -0.55(-1.37%) | |
| Apr 15, 2014 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Apr 07, 2014 | 40.00 | 40.00 | 40.00 | 40.00 | 12 | +0.00(+0.00%) |
| Apr 03, 2014 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Apr 02, 2014 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +0.00(+0.00%) |
| Apr 01, 2014 | 40.00 | 40.00 | 40.00 | 40.00 | 149 | +0.90(+2.30%) |
| Mar 31, 2014 | 39.10 | 39.10 | 39.10 | 39.10 | 518 | +0.50(+1.30%) |
| Mar 28, 2014 | 38.55 | 38.60 | 38.55 | 38.60 | 0 | -1.40(-3.50%) |
| Mar 27, 2014 | 39.99 | 40.00 | 39.99 | 40.00 | 600 | +0.10(+0.25%) |
| Mar 26, 2014 | 39.90 | 39.90 | 39.90 | 39.90 | 185 | +0.59(+1.50%) |
| Mar 25, 2014 | 39.31 | 39.31 | 39.25 | 39.31 | 625 | +0.81(+2.10%) |
| Mar 24, 2014 | 38.50 | 38.50 | 38.50 | 38.50 | 210 | +0.25(+0.65%) |
| Mar 19, 2014 | 38.25 | 38.25 | 38.25 | 38.25 | 0 | +0.25(+0.66%) |
| Mar 14, 2014 | 38.00 | 38.00 | 38.00 | 38.00 | 47 | +0.25(+0.66%) |
| Mar 13, 2014 | 37.75 | 37.75 | 37.75 | 37.75 | 200 | -0.50(-1.31%) |
| Mar 11, 2014 | 38.25 | 38.25 | 38.25 | 0 | +0.00(+0.00%) | |
| Mar 10, 2014 | 36.50 | 38.25 | 36.50 | 38.25 | 270 | +0.40(+1.06%) |
| Mar 07, 2014 | 37.85 | 37.85 | 37.85 | 37.85 | 0 | +0.00(+0.00%) |
| Mar 03, 2014 | 37.85 | 37.85 | 37.85 | 12 | +1.60(+4.41%) | |
| Feb 24, 2014 | 36.25 | 36.25 | 36.25 | 36.25 | 0 | +0.00(+0.00%) |
| Feb 20, 2014 | 36.25 | 36.25 | 36.25 | 0 | -0.01(-0.03%) | |
| Feb 19, 2014 | 36.00 | 36.26 | 36.00 | 36.26 | 544 | +0.01(+0.03%) |
| Feb 18, 2014 | 36.25 | 36.25 | 35.97 | 36.25 | 1,100 | -1.00(-2.68%) |
| Feb 14, 2014 | 37.25 | 37.25 | 37.25 | 0 | +0.75(+2.05%) | |
| Feb 13, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 130 | +0.01(+0.03%) |
| Feb 12, 2014 | 36.01 | 36.49 | 35.95 | 36.49 | 601 | -0.74(-1.99%) |
| Feb 10, 2014 | 37.23 | 37.23 | 37.23 | 0 | -0.02(-0.05%) | |
| Feb 07, 2014 | 36.00 | 37.25 | 36.00 | 37.25 | 0 | +1.25(+3.47%) |
| Feb 06, 2014 | 36.05 | 36.05 | 36.00 | 36.00 | 520 | -1.50(-4.00%) |
| Feb 05, 2014 | 36.05 | 37.50 | 36.05 | 37.50 | 400 | -1.45(-3.72%) |
| Jan 30, 2014 | 38.95 | 38.95 | 38.95 | 0 | +0.88(+2.31%) | |
| Jan 24, 2014 | 38.07 | 38.07 | 38.07 | 38.07 | 0 | -0.83(-2.13%) |
| Jan 23, 2014 | 38.90 | 38.90 | 38.90 | 38.90 | 100 | -0.74(-1.87%) |
| Jan 21, 2014 | 39.64 | 39.64 | 39.64 | 0 | +0.89(+2.30%) | |
| Jan 17, 2014 | 38.75 | 38.75 | 38.75 | 0 | -1.00(-2.52%) | |
| Jan 16, 2014 | 39.75 | 39.75 | 39.75 | 39.75 | 100 | +1.56(+4.09%) |
| Jan 15, 2014 | 38.19 | 38.19 | 38.19 | 38.19 | 700 | -1.70(-4.27%) |
| Jan 14, 2014 | 37.44 | 39.89 | 37.00 | 39.89 | 600 | +2.45(+6.56%) |
| Jan 13, 2014 | 42.00 | 42.00 | 36.40 | 37.44 | 1,305 | -1.06(-2.77%) |
| Jan 10, 2014 | 37.00 | 38.50 | 37.00 | 38.50 | 1,700 | +1.50(+4.05%) |
| Jan 08, 2014 | 37.00 | 37.00 | 37.00 | 0 | -0.80(-2.12%) | |
| Jan 07, 2014 | 38.00 | 38.00 | 37.80 | 37.80 | 285 | -0.20(-0.53%) |
| Jan 06, 2014 | 38.02 | 38.02 | 38.00 | 38.00 | 200 | -0.75(-1.94%) |
| Jan 02, 2014 | 38.75 | 38.75 | 38.75 | 38.75 | 0 | -0.75(-1.90%) |
| Dec 31, 2013 | 39.50 | 39.50 | 39.50 | 0 | +0.75(+1.94%) | |
| Dec 30, 2013 | 39.00 | 39.00 | 38.00 | 38.75 | 902 | -1.00(-2.52%) |
| Dec 27, 2013 | 36.20 | 39.75 | 36.20 | 39.75 | 787 | -2.16(-5.15%) |
| Dec 20, 2013 | 41.91 | 41.91 | 41.91 | 0 | +3.91(+10.29%) | |
| Dec 19, 2013 | 36.28 | 38.00 | 36.28 | 38.00 | 1,170 | +1.50(+4.11%) |
| Dec 18, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 962 | +0.00(+0.00%) |
| Dec 17, 2013 | 36.50 | 36.50 | 36.50 | 36.50 | 400 | +0.00(+0.00%) |
| Dec 16, 2013 | 36.94 | 36.96 | 36.50 | 36.50 | 1,020 | -0.44(-1.19%) |
| Dec 13, 2013 | 36.95 | 36.95 | 36.22 | 36.94 | 0 | +0.65(+1.78%) |
| Dec 12, 2013 | 37.40 | 37.60 | 36.22 | 36.29 | 1,694 | +0.09(+0.26%) |
| Dec 10, 2013 | 36.20 | 36.20 | 36.20 | 36.20 | 0 | -0.90(-2.43%) |
| Dec 09, 2013 | 37.25 | 37.38 | 37.04 | 37.10 | 1,300 | +0.30(+0.82%) |
| Dec 06, 2013 | 37.00 | 37.00 | 36.80 | 36.80 | 200 | -0.95(-2.52%) |
| Dec 03, 2013 | 37.75 | 37.75 | 37.75 | 0 | -0.25(-0.66%) | |
| Dec 02, 2013 | 37.50 | 38.00 | 37.50 | 38.00 | 380 | +0.00(+0.00%) |
| Nov 27, 2013 | 38.00 | 38.00 | 38.00 | 0 | -0.20(-0.52%) | |
| Nov 26, 2013 | 37.25 | 38.20 | 36.80 | 38.20 | 600 | +0.70(+1.87%) |
| Nov 22, 2013 | 37.50 | 37.50 | 37.50 | 0 | -0.48(-1.26%) | |
| Nov 21, 2013 | 38.75 | 38.75 | 37.25 | 37.98 | 1,160 | -1.02(-2.62%) |
| Nov 18, 2013 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
| Nov 15, 2013 | 37.80 | 39.00 | 37.60 | 39.00 | 875 | -1.00(-2.50%) |
| Nov 14, 2013 | 39.55 | 40.00 | 39.55 | 40.00 | 600 | +1.00(+2.56%) |
| Nov 13, 2013 | 39.20 | 39.20 | 37.55 | 39.00 | 2,196 | -1.00(-2.50%) |
| Nov 12, 2013 | 40.25 | 40.25 | 40.00 | 40.00 | 304 | -0.50(-1.23%) |
| Nov 11, 2013 | 40.50 | 40.50 | 40.50 | 40.50 | 100 | +0.25(+0.62%) |
| Nov 08, 2013 | 40.75 | 40.75 | 40.25 | 40.25 | 400 | -2.69(-6.26%) |
| Nov 06, 2013 | 42.94 | 42.94 | 42.94 | 0 | -0.06(-0.14%) | |
| Nov 04, 2013 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) | |
| Nov 01, 2013 | 43.14 | 43.14 | 43.00 | 43.00 | 200 | -0.44(-1.01%) |
| Oct 31, 2013 | 43.50 | 43.50 | 43.44 | 43.44 | 500 | -1.30(-2.91%) |
| Oct 29, 2013 | 44.74 | 44.74 | 44.74 | 0 | -0.01(-0.02%) | |
| Oct 28, 2013 | 44.99 | 44.99 | 44.75 | 44.75 | 507 | +0.02(+0.04%) |
| Oct 25, 2013 | 44.73 | 44.73 | 44.73 | 44.73 | 100 | -0.26(-0.58%) |
| Oct 24, 2013 | 44.23 | 44.99 | 43.50 | 44.99 | 1,100 | -0.01(-0.02%) |
| Oct 18, 2013 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
| Oct 15, 2013 | 45.00 | 45.00 | 45.00 | 0 | +0.00(+0.00%) | |
| Oct 14, 2013 | 45.00 | 45.00 | 45.00 | 45.00 | 300 | -0.45(-0.99%) |
| Oct 10, 2013 | 45.45 | 45.45 | 45.45 | 0 | -0.22(-0.48%) | |
| Oct 03, 2013 | 45.67 | 45.67 | 45.67 | 0 | -0.08(-0.17%) | |
| Oct 02, 2013 | 44.60 | 45.95 | 44.60 | 45.75 | 1,306 | -0.25(-0.54%) |
| Oct 01, 2013 | 46.00 | 46.00 | 46.00 | 46.00 | 208 | +0.00(+0.00%) |
| Sep 30, 2013 | 46.00 | 46.00 | 45.95 | 46.00 | 300 | -0.65(-1.39%) |
| Sep 24, 2013 | 46.65 | 46.65 | 46.65 | 46.65 | 0 | -0.10(-0.21%) |
| Sep 23, 2013 | 46.90 | 46.90 | 46.75 | 46.75 | 500 | -0.23(-0.49%) |
| Sep 19, 2013 | 46.98 | 46.98 | 46.98 | 0 | +0.23(+0.49%) | |
| Sep 17, 2013 | 46.75 | 46.75 | 46.75 | 0 | -0.25(-0.53%) | |
| Sep 13, 2013 | 47.00 | 47.00 | 47.00 | 47.00 | 0 | -0.25(-0.53%) |
| Sep 10, 2013 | 47.25 | 47.25 | 47.25 | 0 | +0.25(+0.53%) | |
| Sep 06, 2013 | 47.00 | 47.00 | 47.00 | 0 | -0.25(-0.53%) | |
| Sep 05, 2013 | 47.25 | 47.25 | 47.25 | 47.25 | 1,500 | +0.25(+0.53%) |
| Sep 04, 2013 | 47.25 | 47.25 | 47.00 | 47.00 | 200 | -3.00(-6.00%) |
| Aug 23, 2013 | 50.00 | 50.00 | 50.00 | 0 | -6.65(-11.74%) | |
| Aug 22, 2013 | 55.90 | 56.65 | 55.90 | 56.65 | 200 | +6.65(+13.30%) |
| Aug 20, 2013 | 50.00 | 50.00 | 50.00 | 0 | -2.00(-3.85%) | |
| Aug 19, 2013 | 50.00 | 52.00 | 50.00 | 52.00 | 450 | +0.80(+1.56%) |
| Aug 14, 2013 | 51.20 | 51.20 | 51.20 | 0 | +3.20(+6.67%) | |
| Aug 13, 2013 | 48.00 | 48.00 | 48.00 | 48.00 | 205 | +0.00(+0.00%) |
| Aug 12, 2013 | 46.99 | 48.00 | 46.99 | 48.00 | 200 | +3.51(+7.89%) |
| Aug 08, 2013 | 44.49 | 44.49 | 44.49 | 0 | +0.00(+0.00%) | |
| Aug 01, 2013 | 44.49 | 44.49 | 44.49 | 0 | +5.99(+15.56%) | |
| Jul 31, 2013 | 38.50 | 38.50 | 38.50 | 38.50 | 200 | +0.00(+0.00%) |
| Jul 25, 2013 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Jul 22, 2013 | 38.50 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) |
| Jul 17, 2013 | 38.50 | 38.50 | 38.50 | 0 | +0.00(+0.00%) | |
| Jul 11, 2013 | 38.50 | 38.50 | 38.50 | 0 | +1.15(+3.08%) | |
| Jul 10, 2013 | 37.35 | 37.35 | 37.35 | 37.35 | 200 | -1.07(-2.79%) |
| Jul 03, 2013 | 38.42 | 38.42 | 38.42 | 38.42 | 0 | -0.58(-1.49%) |
| Jun 18, 2013 | 39.00 | 39.00 | 39.00 | 0 | +1.70(+4.56%) | |
| Jun 07, 2013 | 37.30 | 37.30 | 37.30 | 0 | -0.70(-1.84%) | |
| Jun 06, 2013 | 39.00 | 39.00 | 38.00 | 38.00 | 1,375 | -0.75(-1.94%) |
| Jun 03, 2013 | 38.75 | 38.75 | 38.75 | 0 | -0.25(-0.64%) | |
| May 29, 2013 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) | |
| May 28, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 264 | +0.00(+0.00%) |
| May 22, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | -0.15(-0.38%) |
| May 17, 2013 | 39.15 | 39.15 | 39.15 | 0 | +1.02(+2.68%) | |
| May 16, 2013 | 38.13 | 38.13 | 38.13 | 38.13 | 300 | -0.39(-1.01%) |
| May 15, 2013 | 38.52 | 38.52 | 38.52 | 38.52 | 100 | -0.48(-1.23%) |
| May 08, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 0 | +0.00(+0.00%) |
| May 07, 2013 | 39.00 | 39.00 | 39.00 | 39.00 | 136 | +0.00(+0.00%) |
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.
