Mid Penn Bancorp Inc (NQ: MPB )
21.57
-0.11
(-0.49%)
Streaming Delayed Price
Updated: 10:03 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 28, 2013 | 8.021 | 8.021 | 7.999 | 7.999 | 557 | -0.06(-0.78%) |
| Jun 27, 2013 | 7.898 | 8.071 | 7.898 | 8.062 | 0 | +0.24(+3.01%) |
| Jun 26, 2013 | 7.776 | 7.827 | 7.776 | 7.827 | 0 | +0.14(+1.87%) |
| Jun 25, 2013 | 7.683 | 7.683 | 7.683 | 7.683 | 0 | -0.22(-2.73%) |
| Jun 21, 2013 | 7.898 | 7.898 | 7.898 | 7.898 | 0 | +0.00(+0.00%) |
| Jun 20, 2013 | 7.834 | 7.898 | 7.827 | 7.898 | 0 | +0.00(+0.00%) |
| Jun 17, 2013 | 7.898 | 7.898 | 7.898 | 7.898 | 4,456 | +0.00(+0.00%) |
| Jun 14, 2013 | 7.863 | 7.898 | 7.827 | 7.898 | 0 | +0.01(+0.09%) |
| Jun 13, 2013 | 7.891 | 7.891 | 7.891 | 7.891 | 1,114 | +0.04(+0.55%) |
| Jun 07, 2013 | 7.848 | 7.848 | 7.848 | 7.848 | 0 | +0.00(+0.00%) |
| Jun 06, 2013 | 7.719 | 7.942 | 7.683 | 7.848 | 0 | +0.01(+0.18%) |
| Jun 05, 2013 | 7.762 | 7.834 | 7.762 | 7.834 | 0 | +0.04(+0.55%) |
| Jun 04, 2013 | 7.791 | 7.791 | 7.791 | 7.791 | 0 | -0.01(-0.09%) |
| Jun 03, 2013 | 7.432 | 7.798 | 7.432 | 7.798 | 557 | -0.04(-0.55%) |
| May 31, 2013 | 7.798 | 7.841 | 7.798 | 7.841 | 1,219 | +0.04(+0.55%) |
| May 30, 2013 | 7.798 | 7.798 | 7.798 | 7.798 | 0 | -0.14(-1.81%) |
| May 29, 2013 | 7.942 | 7.942 | 7.942 | 7.942 | 423 | -0.16(-1.95%) |
| May 28, 2013 | 7.274 | 8.100 | 7.195 | 8.100 | 4,545 | +0.90(+12.46%) |
| May 23, 2013 | 7.209 | 7.202 | 7.202 | 7.202 | 557 | -0.17(-2.34%) |
| May 21, 2013 | 7.360 | 7.374 | 7.374 | 7.374 | 3,481 | +0.04(+0.49%) |
| May 20, 2013 | 7.338 | 7.338 | 7.338 | 7.338 | 0 | +0.02(+0.29%) |
| May 15, 2013 | 7.317 | 7.317 | 7.317 | 7.317 | 0 | +0.27(+3.77%) |
| May 13, 2013 | 7.180 | 7.410 | 7.037 | 7.051 | 0 | -0.13(-1.80%) |
| May 10, 2013 | 7.432 | 7.647 | 7.152 | 7.180 | 0 | -0.22(-3.01%) |
| May 09, 2013 | 7.281 | 7.511 | 7.281 | 7.403 | 0 | +0.12(+1.68%) |
| May 07, 2013 | 7.252 | 7.281 | 7.281 | 7.281 | 696 | +0.10(+1.40%) |
| May 06, 2013 | 7.274 | 7.274 | 7.180 | 7.180 | 0 | -0.10(-1.38%) |
| May 03, 2013 | 7.267 | 7.518 | 7.267 | 7.281 | 0 | +0.09(+1.20%) |
| May 02, 2013 | 7.640 | 7.640 | 7.180 | 7.195 | 0 | -0.52(-6.79%) |
| May 01, 2013 | 7.468 | 7.719 | 7.432 | 7.719 | 0 | +0.07(+0.93%) |
| Apr 30, 2013 | 7.712 | 7.942 | 7.604 | 7.648 | 0 | -0.07(-0.92%) |
| Apr 29, 2013 | 7.719 | 7.719 | 7.719 | 7.719 | 139 | -0.16(-2.01%) |
| Apr 25, 2013 | 7.877 | 7.877 | 7.877 | 7.877 | 0 | -0.06(-0.72%) |
| Apr 24, 2013 | 7.934 | 7.934 | 7.934 | 7.934 | 0 | -0.01(-0.18%) |
| Apr 23, 2013 | 7.970 | 7.970 | 7.949 | 7.949 | 1,119 | -0.10(-1.25%) |
| Apr 22, 2013 | 8.013 | 8.049 | 8.013 | 8.049 | 562 | -0.01(-0.18%) |
| Apr 10, 2013 | 8.064 | 8.064 | 8.064 | 8.064 | 0 | +0.02(+0.27%) |
| Apr 09, 2013 | 8.107 | 8.107 | 8.028 | 8.042 | 4,881 | -0.10(-1.23%) |
| Apr 08, 2013 | 8.143 | 8.143 | 8.143 | 8.143 | 278 | +0.16(+2.00%) |
| Apr 05, 2013 | 7.942 | 7.983 | 7.934 | 7.983 | 2,268 | +0.04(+0.52%) |
| Apr 03, 2013 | 8.114 | 7.942 | 7.942 | 7.942 | 278 | -0.14(-1.69%) |
| Apr 02, 2013 | 7.898 | 8.114 | 7.898 | 8.078 | 17,530 | +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.
