U.S. markets close in 4 hours 7 minutes

Mid Penn Bancorp, Inc. (MPB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.43+0.16 (+0.75%)
A partir del 11:43AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 may 202421.5021.8021.4021.4321.434,983
06 may 202421.3121.6321.2121.2721.2716,400
03 may 202421.2121.4520.9621.3221.3216,500
02 may 202420.9021.1220.8020.9920.9927,800
01 may 202420.3921.1419.7520.8020.8049,800
30 abr 202420.9520.9520.1520.2320.2323,800
29 abr 202421.0721.2620.5020.9020.9040,400
26 abr 202421.3921.4720.6620.8620.8629,900
25 abr 202420.5821.1520.2520.9820.9842,600
24 abr 202420.4520.6320.1220.4220.4219,400
23 abr 202420.4121.3720.4120.6820.6823,400
22 abr 202420.7320.9120.3020.4120.4149,200
19 abr 202419.6221.0019.6220.5020.50300,500
18 abr 202419.4719.8019.2619.8019.8039,500
17 abr 202419.2219.7619.2219.5219.5232,900
16 abr 202419.6019.6019.2019.2019.2013,700
15 abr 202419.8519.8519.6019.6119.6127,200
12 abr 202419.5419.7319.5419.6819.6820,300
11 abr 202419.5019.8919.5019.7219.7218,400
10 abr 202419.5620.0219.3319.7919.7958,900
09 abr 202419.9720.2819.8519.8919.8920,800
08 abr 202419.9120.1019.9120.0020.0024,800
05 abr 202419.8220.0219.7519.8619.8640,400
04 abr 202420.0820.3719.5519.8219.8224,000
03 abr 202419.6520.0419.6519.7919.7918,100
02 abr 202419.8219.8719.4919.7319.7321,000
01 abr 202420.3720.7020.0220.0420.0428,200
28 mar 202420.0120.3219.9520.0120.0139,100
27 mar 202419.6820.3019.5020.1620.1632,900
26 mar 202419.9620.3619.5019.5019.5018,600
25 mar 202420.0920.4819.9019.9019.9012,400
22 mar 202420.5320.5319.8720.0620.0626,400
21 mar 202420.7721.1120.4020.6020.6026,700
20 mar 202419.7620.8819.7620.8420.8416,500
19 mar 202420.0020.2819.8619.9019.9030,300
18 mar 202420.6720.7819.9019.9019.9019,000
15 mar 202419.7620.7419.7620.7420.7469,300
14 mar 202420.3220.5619.8119.9019.9042,400
13 mar 202420.3520.5020.1220.4720.4717,900
12 mar 202420.3520.5020.2320.3520.3521,800
11 mar 202420.0620.5320.0620.4020.4010,900
08 mar 202420.7320.7320.0820.1720.1710,500
07 mar 202420.5220.9520.3420.4320.439,100
06 mar 202420.5620.5620.0220.4120.4113,400
05 mar 202420.4220.8520.3420.3420.3414,300
04 mar 202420.6820.8920.2720.4220.4213,700
01 mar 202420.8920.8920.3520.4220.4219,500
29 feb 202420.8021.2320.8021.0321.0320,000
28 feb 202420.4020.5920.3520.3520.3512,300
27 feb 202420.7720.9220.4020.4020.4011,600
26 feb 202420.5820.9520.2620.5120.5123,800
23 feb 202420.6121.0020.6120.9520.959,400
22 feb 202421.0021.2320.5420.7520.7526,400
21 feb 202421.0521.5921.0121.0321.0313,700
20 feb 202421.0021.6821.0021.0521.0520,100
16 feb 202421.9621.9721.0221.0221.0225,700
15 feb 202421.1522.5521.1522.1522.1533,500
14 feb 202420.5420.8920.2420.8620.8630,100
13 feb 202420.7321.5720.1120.2620.2629,900
12 feb 202420.8322.1420.8321.4821.4823,400
09 feb 202420.7221.1920.6520.8220.8218,200
08 feb 202420.2820.7320.2120.4520.4512,700
08 feb 20240.2 Dividendo
07 feb 202420.9120.9120.0320.3420.1432,600
06 feb 202420.9721.3420.6020.9120.7017,200
05 feb 202421.3221.4120.9020.9920.7826,300
02 feb 202421.0822.8021.0821.5721.3620,700
01 feb 202421.7121.7320.7321.6021.3945,300
31 ene 202422.2422.3321.0121.3821.1718,600
30 ene 202422.9523.0022.4322.4622.2416,000
29 ene 202422.7423.0122.7323.0022.7725,800
26 ene 202424.1024.1023.0223.0722.8429,200
25 ene 202423.7023.9623.0023.8623.6319,800
24 ene 202423.8623.8923.3123.3423.1113,600
23 ene 202424.0024.0023.4723.5423.3114,500
22 ene 202423.1223.8923.1223.8923.6617,500
19 ene 202423.1023.1222.7122.9022.6720,900
18 ene 202422.9723.0022.6322.8922.6611,800
17 ene 202422.5823.1822.5822.8222.6014,000
16 ene 202422.8023.0122.6323.0022.7729,100
12 ene 202423.6023.6022.9523.0122.7817,200
11 ene 202423.8423.8623.0923.3023.0728,500
10 ene 202423.4623.9523.4623.9423.7032,100
09 ene 202423.6623.8323.1423.6023.3730,400
08 ene 202423.8524.0423.5823.9723.7321,900
05 ene 202423.7124.3223.7023.9723.7372,300
04 ene 202424.0924.0923.8223.8223.5920,600
03 ene 202424.1824.3423.7623.9723.7344,000
02 ene 202424.5824.5824.0224.2624.0236,200
29 dic 202324.3924.5124.2624.2824.0415,400
28 dic 202324.4724.7924.3124.4824.2429,200
27 dic 202324.4824.7624.4224.5924.3525,600
26 dic 202323.9224.7723.9224.5024.2652,600
22 dic 202324.6024.9723.9224.2524.0130,100
21 dic 202324.0124.4924.0124.3524.1126,000
20 dic 202324.5124.7623.8723.9623.7246,400
19 dic 202324.2024.5124.0924.4124.1751,700
18 dic 202324.5024.5024.1424.1423.9027,400
15 dic 202324.2725.6424.1924.5024.26117,500
14 dic 202324.2624.7423.4224.0523.8184,400
*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...