Muncy Bank Financial Inc (OP: MYBF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2022 | 42.00 | 0 | +2.00(+5.00%) | |||
| Apr 28, 2022 | 40.00 | 40.00 | 40.00 | 40.00 | 217 | -1.05(-2.56%) |
| Apr 27, 2022 | 41.05 | 41.05 | 41.05 | 41.05 | 101 | -2.19(-5.06%) |
| Apr 22, 2022 | 43.24 | 0 | -0.50(-1.14%) | |||
| Apr 20, 2022 | 43.74 | 4 | +2.49(+6.04%) | |||
| Apr 19, 2022 | 41.50 | 41.50 | 41.25 | 41.25 | 600 | +0.70(+1.73%) |
| Apr 18, 2022 | 40.55 | 40.75 | 40.05 | 40.55 | 1,364 | -3.21(-7.34%) |
| Apr 13, 2022 | 43.76 | 0 | -0.99(-2.21%) | |||
| Apr 12, 2022 | 44.75 | 44.75 | 44.75 | 44.75 | 199 | +0.00(+0.00%) |
| Apr 05, 2022 | 44.75 | 51 | +1.75(+4.07%) | |||
| Apr 04, 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 100 | +2.60(+6.44%) |
| Mar 31, 2022 | 40.40 | 41 | -0.37(-0.91%) | |||
| Mar 30, 2022 | 40.77 | 40.77 | 40.77 | 40.77 | 106 | -1.23(-2.93%) |
| Mar 28, 2022 | 42.00 | 0 | +0.00(+0.00%) | |||
| Mar 25, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 100 | +0.00(+0.00%) |
| Mar 23, 2022 | 42.00 | 0 | +0.00(+0.00%) | |||
| Mar 21, 2022 | 42.00 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 108 | +0.00(+0.00%) |
| Mar 17, 2022 | 41.45 | 42.00 | 41.45 | 42.00 | 625 | +1.00(+2.44%) |
| Mar 15, 2022 | 41.00 | 70 | +1.49(+3.77%) | |||
| Mar 08, 2022 | 39.51 | 0 | -0.49(-1.23%) | |||
| Mar 02, 2022 | 40.00 | 65 | +0.00(+0.00%) | |||
| Mar 01, 2022 | 39.64 | 40.00 | 39.64 | 40.00 | 500 | +0.36(+0.91%) |
| Feb 25, 2022 | 39.64 | 29 | -0.01(-0.03%) | |||
| Feb 22, 2022 | 39.65 | 51 | +1.40(+3.66%) | |||
| Feb 15, 2022 | 38.25 | 0 | -0.25(-0.65%) | |||
| Feb 14, 2022 | 38.80 | 38.80 | 38.50 | 38.50 | 561 | -1.50(-3.75%) |
| Feb 04, 2022 | 40.00 | 78 | +1.00(+2.56%) | |||
| Jan 31, 2022 | 39.00 | 3 | -1.00(-2.50%) | |||
| Jan 26, 2022 | 40.00 | 0 | +0.25(+0.63%) | |||
| Jan 24, 2022 | 39.75 | 0 | +0.75(+1.92%) | |||
| Jan 20, 2022 | 39.00 | 5 | -0.25(-0.64%) | |||
| Jan 19, 2022 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | +0.25(+0.64%) |
| Jan 18, 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 167 | -0.25(-0.64%) |
| Jan 14, 2022 | 39.25 | 0 | +0.00(+0.00%) | |||
| Jan 05, 2022 | 39.25 | 51 | -0.25(-0.63%) | |||
| Jan 04, 2022 | 39.51 | 39.51 | 39.50 | 39.50 | 200 | +0.00(+0.00%) |
| Jan 03, 2022 | 38.61 | 39.50 | 38.61 | 39.50 | 424 | -0.80(-1.99%) |
| Dec 31, 2021 | 39.50 | 40.30 | 39.50 | 40.30 | 350 | +0.80(+2.03%) |
| Dec 28, 2021 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
| Dec 27, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 312 | -0.50(-1.25%) |
| Dec 17, 2021 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Dec 15, 2021 | 40.00 | 40.00 | 40.00 | 0 | +0.75(+1.91%) | |
| Dec 14, 2021 | 39.25 | 39.25 | 39.25 | 39.25 | 200 | +0.00(+0.00%) |
| Dec 13, 2021 | 39.00 | 39.25 | 39.00 | 39.25 | 697 | +1.20(+3.15%) |
| Dec 10, 2021 | 39.00 | 39.00 | 38.05 | 38.05 | 1,519 | -0.75(-1.93%) |
| Dec 09, 2021 | 38.80 | 38.80 | 38.80 | 38.80 | 250 | -0.95(-2.39%) |
| Dec 08, 2021 | 39.75 | 39.75 | 39.75 | 39.75 | 200 | -0.50(-1.24%) |
| Dec 07, 2021 | 38.80 | 40.25 | 38.75 | 40.25 | 1,028 | +0.50(+1.26%) |
| Dec 06, 2021 | 38.80 | 39.75 | 38.80 | 39.75 | 454 | +0.25(+0.63%) |
| Dec 02, 2021 | 39.50 | 39.50 | 39.50 | 0 | +0.00(+0.00%) | |
| Nov 30, 2021 | 39.50 | 39.50 | 39.50 | 5 | +0.00(+0.00%) | |
| Nov 29, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 500 | +0.10(+0.25%) |
| Nov 23, 2021 | 39.40 | 39.40 | 39.40 | 0 | +0.00(+0.00%) | |
| Nov 22, 2021 | 39.20 | 39.40 | 39.20 | 39.40 | 298 | +0.60(+1.55%) |
| Nov 19, 2021 | 39.02 | 39.22 | 38.80 | 38.80 | 2,061 | -0.70(-1.77%) |
| Nov 18, 2021 | 39.50 | 39.50 | 39.50 | 39.50 | 481 | -0.50(-1.25%) |
| Nov 17, 2021 | 39.47 | 40.01 | 39.47 | 40.00 | 2,069 | +1.20(+3.09%) |
| Nov 16, 2021 | 38.80 | 38.80 | 38.80 | 38.80 | 200 | -0.16(-0.41%) |
| Nov 12, 2021 | 38.96 | 38.96 | 38.96 | 6 | -0.49(-1.24%) | |
| Nov 09, 2021 | 39.45 | 39.45 | 39.45 | 39.45 | 200 | +0.60(+1.54%) |
| Nov 08, 2021 | 38.90 | 38.90 | 38.85 | 38.85 | 272 | -0.65(-1.65%) |
| Nov 02, 2021 | 39.50 | 39.50 | 39.50 | 2 | +0.00(+0.00%) | |
| Nov 01, 2021 | 39.35 | 39.50 | 39.35 | 39.50 | 510 | -0.70(-1.74%) |
| Oct 27, 2021 | 40.20 | 40.20 | 40.20 | 33 | -0.45(-1.11%) | |
| Oct 26, 2021 | 40.40 | 40.65 | 40.40 | 40.65 | 200 | -0.05(-0.12%) |
| Oct 22, 2021 | 40.70 | 40.70 | 40.70 | 0 | +0.70(+1.75%) | |
| Oct 21, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 200 | +0.95(+2.43%) |
| Oct 18, 2021 | 39.05 | 39.05 | 39.05 | 63 | -0.95(-2.38%) | |
| Oct 13, 2021 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Oct 12, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 388 | +0.00(+0.00%) |
| Oct 08, 2021 | 40.00 | 40.00 | 40.00 | 15 | -0.70(-1.72%) | |
| Oct 05, 2021 | 40.70 | 40.70 | 40.70 | 0 | +1.05(+2.65%) | |
| Sep 24, 2021 | 39.65 | 39.65 | 39.65 | 0 | +0.14(+0.35%) | |
| Sep 23, 2021 | 40.00 | 40.00 | 39.51 | 39.51 | 202 | +0.26(+0.66%) |
| Sep 16, 2021 | 39.25 | 39.25 | 39.25 | 0 | -1.75(-4.27%) | |
| Sep 15, 2021 | 40.30 | 41.00 | 40.30 | 41.00 | 1,843 | +1.23(+3.09%) |
| Sep 14, 2021 | 39.77 | 39.77 | 39.77 | 39.77 | 1,000 | -0.52(-1.29%) |
| Sep 13, 2021 | 40.29 | 40.29 | 40.29 | 40.29 | 298 | +0.79(+2.00%) |
| Aug 31, 2021 | 39.50 | 39.50 | 39.50 | 0 | +0.15(+0.38%) | |
| Aug 26, 2021 | 39.35 | 39.35 | 39.35 | 0 | +0.20(+0.51%) | |
| Aug 20, 2021 | 39.15 | 39.15 | 39.15 | 0 | -0.70(-1.76%) | |
| Aug 17, 2021 | 39.85 | 39.85 | 39.85 | 20 | +0.65(+1.66%) | |
| Aug 13, 2021 | 39.20 | 39.20 | 39.20 | 0 | +0.00(+0.00%) | |
| Aug 12, 2021 | 39.20 | 39.20 | 39.20 | 39.20 | 100 | -0.10(-0.25%) |
| Aug 11, 2021 | 39.65 | 39.65 | 39.30 | 39.30 | 544 | +0.30(+0.77%) |
| Aug 10, 2021 | 39.15 | 39.15 | 39.00 | 39.00 | 700 | -0.50(-1.27%) |
| Aug 06, 2021 | 39.50 | 39.50 | 39.50 | 0 | +0.25(+0.64%) | |
| Aug 03, 2021 | 39.25 | 39.25 | 39.25 | 12 | -0.10(-0.25%) | |
| Jul 28, 2021 | 39.35 | 39.35 | 39.35 | 100 | -0.65(-1.62%) | |
| Jul 21, 2021 | 40.00 | 40.00 | 40.00 | 0 | +0.30(+0.76%) | |
| Jul 16, 2021 | 39.70 | 39.70 | 39.70 | 43 | -0.30(-0.75%) | |
| Jul 14, 2021 | 40.00 | 40.00 | 40.00 | 0 | +0.25(+0.63%) | |
| Jul 12, 2021 | 39.75 | 39.75 | 39.75 | 0 | -0.50(-1.24%) | |
| Jul 06, 2021 | 40.25 | 40.25 | 40.25 | 1 | +1.10(+2.81%) | |
| Jul 02, 2021 | 39.15 | 39.15 | 39.15 | 39.15 | 110 | -0.57(-1.44%) |
| Jun 25, 2021 | 39.72 | 39.72 | 39.72 | 0 | -0.28(-0.70%) | |
| Jun 16, 2021 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
| Jun 15, 2021 | 40.20 | 40.20 | 40.00 | 40.00 | 2,166 | -0.10(-0.25%) |
| Jun 08, 2021 | 40.10 | 40.10 | 40.10 | 0 | +0.85(+2.17%) | |
| Jun 07, 2021 | 40.10 | 40.10 | 39.25 | 39.25 | 447 | -0.85(-2.12%) |
| Jun 04, 2021 | 40.10 | 40.10 | 40.10 | 40.10 | 998 | +0.10(+0.25%) |
| Jun 03, 2021 | 39.99 | 40.00 | 39.00 | 40.00 | 3,266 | +0.02(+0.05%) |
| Jun 02, 2021 | 39.00 | 39.98 | 38.40 | 39.98 | 1,449 | +1.38(+3.58%) |
| May 26, 2021 | 38.60 | 38.60 | 38.60 | 0 | -0.40(-1.03%) | |
| May 25, 2021 | 39.25 | 39.25 | 39.00 | 39.00 | 657 | -0.10(-0.26%) |
| May 24, 2021 | 39.10 | 39.10 | 39.10 | 39.10 | 853 | -0.45(-1.14%) |
| May 21, 2021 | 39.55 | 39.55 | 39.55 | 39.55 | 549 | +0.45(+1.15%) |
| May 13, 2021 | 39.10 | 39.10 | 39.10 | 3 | +0.05(+0.13%) | |
| May 12, 2021 | 39.05 | 39.05 | 39.05 | 39.05 | 176 | -0.55(-1.39%) |
| May 11, 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 300 | +0.00(+0.00%) |
| May 07, 2021 | 39.60 | 39.60 | 39.60 | 0 | +0.10(+0.25%) |
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.
