U.S. markets closed

Middlefield Banc Corp. (MBCN)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.19+0.59 (+2.61%)
Al cierre: 04:00PM EDT
23.19 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 202423.1023.1922.8123.1923.192,834
02 may 202421.6222.6021.5122.6022.608,700
01 may 202421.4723.5221.3621.4921.4910,100
30 abr 202422.6622.6621.3621.4721.4717,400
29 abr 202421.9422.0021.6921.9621.965,000
26 abr 202421.7521.9221.7021.9221.925,500
25 abr 202422.1922.1921.8021.8021.808,700
24 abr 202422.3422.9722.3422.7322.735,900
23 abr 202422.4822.7522.4822.7522.753,500
22 abr 202422.1322.3522.1322.3522.353,500
19 abr 202422.0922.3521.8622.2922.2911,200
18 abr 202422.3122.3121.8522.1422.148,100
17 abr 202422.2022.3821.9821.9821.988,300
16 abr 202422.6422.6422.1422.4922.494,900
15 abr 202422.3422.3422.1122.1522.156,300
12 abr 202423.0023.0122.2122.2122.218,800
11 abr 202422.5322.9522.5322.9522.955,300
10 abr 202422.8922.9122.5322.5322.5310,100
09 abr 202423.5623.5823.1523.1523.153,600
08 abr 202422.9122.9122.9122.9122.912,200
05 abr 202422.8122.8122.7722.7722.771,700
04 abr 202423.1023.1022.7023.0023.0012,100
03 abr 202423.2023.2722.8923.2723.276,300
02 abr 202423.3023.3023.1023.2023.206,100
01 abr 202424.2724.2723.5523.5523.554,000
28 mar 202423.9124.8523.5523.8823.887,800
27 mar 202424.2624.7323.6623.9023.9015,500
26 mar 202423.6024.2323.4123.7323.736,400
25 mar 202423.9024.5522.9224.0324.036,200
22 mar 202424.7024.7023.9423.9623.9614,000
21 mar 202424.5524.8623.9824.7924.797,800
20 mar 202424.4524.9924.4524.7524.756,300
19 mar 202423.5024.4623.5024.4624.467,100
18 mar 202423.9924.4623.8923.8923.897,800
15 mar 202422.7723.9122.7723.7023.7031,000
14 mar 202423.3323.7522.9922.9922.999,700
13 mar 202423.8424.4523.4423.7323.739,600
12 mar 202424.0124.4623.5623.6023.608,400
11 mar 202424.3824.3823.7424.2224.223,700
08 mar 202424.2124.4323.8224.0324.034,600
07 mar 202424.3224.3223.6823.9623.964,700
06 mar 202424.2024.2023.8624.1924.194,400
05 mar 202423.4624.2823.4123.7723.776,900
04 mar 202424.9224.9223.4523.7023.708,100
01 mar 202424.2824.6024.2824.6024.604,700
29 feb 202424.5824.5824.2624.5424.544,700
29 feb 20240.2 Dividendo
28 feb 202423.8724.2123.8724.2024.004,600
27 feb 202424.3524.4024.0024.1923.9949,700
26 feb 202424.0224.1023.5023.8023.605,400
23 feb 202424.5524.5524.3024.3024.102,500
22 feb 202424.2324.7423.6123.9123.715,700
21 feb 202424.7424.7423.8624.4024.206,700
20 feb 202425.5125.5124.6024.6024.407,900
16 feb 202426.4327.0025.8126.0025.7915,100
15 feb 202425.0026.8625.0026.5226.3012,500
14 feb 202424.4425.2023.7525.2024.9919,800
13 feb 202424.9224.9223.5223.7323.5319,000
12 feb 202424.8627.5224.8626.1625.9411,000
09 feb 202424.8225.5324.7825.3025.097,400
08 feb 202424.3924.4124.2024.2024.007,400
07 feb 202424.9026.1123.5524.6324.4325,500
06 feb 202425.6426.0824.2125.1024.899,700
05 feb 202426.0026.9825.2925.5025.2925,800
02 feb 202426.5927.5026.1826.2025.9824,300
01 feb 202426.5327.1226.4727.1226.9012,200
31 ene 202429.1029.2426.4026.4026.1816,400
30 ene 202429.3129.3129.1229.1228.882,800
29 ene 202429.7929.7929.6429.6429.403,300
26 ene 202430.4830.4829.7029.7029.454,700
25 ene 202430.8830.8830.2730.2730.026,800
24 ene 202430.2430.4330.1930.4030.155,800
23 ene 202430.7430.7429.5030.1729.927,600
22 ene 202430.4830.9430.3530.5530.306,900
19 ene 202429.4030.6429.2630.3430.0910,000
18 ene 202429.1429.4329.1429.4329.194,600
17 ene 202429.0529.2929.0029.2028.967,100
16 ene 202429.2529.4028.7629.4029.1622,000
12 ene 202429.8929.8929.1429.4929.254,800
11 ene 202431.2731.5428.7529.5329.2918,300
10 ene 202429.1629.6928.8529.4629.2212,200
09 ene 202429.6930.6829.4129.4129.1725,100
08 ene 202429.6430.2229.6430.2229.974,900
05 ene 202429.7530.4129.5129.7029.4520,800
04 ene 202431.1531.2129.8329.9129.6619,200
03 ene 202432.6932.6931.0631.0630.8022,100
02 ene 202432.0132.9131.8732.7232.4525,700
29 dic 202332.5233.3032.1732.3732.1010,100
28 dic 202334.1034.4032.8533.4233.1422,100
27 dic 202334.9335.2231.4434.2233.9417,400
26 dic 202333.6335.1733.6334.7534.4615,500
22 dic 202334.2634.7034.0034.6034.3113,100
21 dic 202334.4334.7233.3034.1133.8311,600
20 dic 202335.2535.2533.0633.7033.4221,700
19 dic 202334.5035.5833.8834.8234.5325,400
18 dic 202336.4436.4434.0634.5334.2455,200
15 dic 202333.6337.0032.4536.7036.4091,300
14 dic 202333.8434.6532.5032.9732.7032,900
13 dic 202330.5634.0130.0034.0133.7326,900
12 dic 202330.0030.5029.5730.3430.0910,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...