Middlefield Banc Corp. Common Stockのデータ

Middlefield Banc Corp. Common Stockの基本情報

名前 Middlefield Banc Corp. Common Stock
ティッカー MBCN
United States
上場年 nan
セクター Finance

Middlefield Banc Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.7 22.1 22.4 23.15 26700.0 23.15
2021-02-12 22.16 21.75 21.85 22.06 9900.0 22.06
2021-02-11 22.72 22.01 22.1 22.15 13800.0 22.15
2021-02-10 22.32 21.9 22.32 21.9 9900.0 21.9
2021-02-09 23.2 21.69 22.95 22.0 38800.0 22.0
2021-02-08 23.18 22.57 22.58 23.18 14500.0 23.18
2021-02-05 23.2 22.31 22.47 22.68 49200.0 22.68
2021-02-04 22.66 21.88 21.88 22.48 11100.0 22.48
2021-02-03 22.65 21.46 21.77 22.53 33500.0 22.53
2021-02-02 22.3 21.01 21.01 22.1 21100.0 22.1
2021-02-01 20.69 20.05 20.29 20.62 8400.0 20.62
2021-01-29 20.76 19.22 19.22 20.5 18100.0 20.5
2021-01-28 19.57 18.87 19.41 19.0 10400.0 19.0
2021-01-27 19.45 18.64 19.12 19.02 19600.0 19.02
2021-01-26 19.7 19.11 19.39 19.54 13300.0 19.54
2021-01-25 19.84 19.06 19.84 19.52 23300.0 19.52
2021-01-22 19.83 19.56 19.56 19.75 11000.0 19.75
2021-01-21 19.95 19.32 19.92 19.5 8100.0 19.5
2021-01-20 20.31 19.85 19.96 19.9 8800.0 19.9
2021-01-19 20.99 19.96 20.99 20.01 9000.0 20.01
2021-01-15 21.84 21.04 21.84 21.04 16400.0 21.04
2021-01-14 22.85 21.9 22.37 21.9 47400.0 21.9
2021-01-13 22.88 22.55 22.81 22.55 6800.0 22.55
2021-01-12 22.71 22.01 22.29 22.69 7000.0 22.69
2021-01-11 22.79 21.73 21.89 21.94 9200.0 21.94
2021-01-08 22.71 22.0 22.71 22.1 5100.0 22.1
2021-01-07 23.07 22.37 23.0 22.39 8700.0 22.39
2021-01-06 22.99 22.11 22.11 22.74 15400.0 22.74
2021-01-05 22.21 22.0 22.18 22.0 5100.0 22.0
2021-01-04 22.36 22.0 22.35 22.01 7000.0 22.01
2020-12-31 22.5 22.12 22.47 22.5 5000.0 22.5
2020-12-30 22.71 22.05 22.05 22.57 4800.0 22.57
2020-12-29 22.36 21.7 21.9 22.29 10100.0 22.29
2020-12-28 22.5 21.36 22.42 21.88 10000.0 21.88
2020-12-24 22.71 21.6 21.75 22.11 16700.0 22.11
2020-12-23 22.05 21.5 21.67 21.65 10500.0 21.65
2020-12-22 21.7 21.12 21.7 21.5 6900.0 21.5
2020-12-21 23.25 21.29 22.68 21.86 17700.0 21.86
2020-12-18 23.74 20.47 20.99 23.25 83300.0 23.25
2020-12-17 20.85 20.07 20.7 20.85 5300.0 20.85
2020-12-16 21.0 20.78 20.99 20.78 4200.0 20.78
2020-12-15 21.25 20.25 20.71 20.81 21800.0 20.81
2020-12-14 21.22 20.24 20.82 20.24 7600.0 20.24
2020-12-11 21.72 20.78 21.72 20.78 15400.0 20.78
2020-12-10 21.9 21.34 21.6 21.9 2900.0 21.9
2020-12-09 22.11 21.61 22.11 21.61 7900.0 21.61
2020-12-08 21.9 21.35 21.35 21.9 7200.0 21.9
2020-12-07 21.97 20.45 21.97 21.54 8200.0 21.54
2020-12-04 22.0 21.61 21.75 21.93 8200.0 21.93
2020-12-03 22.22 21.5 21.6 21.91 4600.0 21.91
2020-12-02 22.5 21.56 22.5 21.56 7200.0 21.41
2020-12-01 22.63 22.47 22.63 22.47 2800.0 22.31
2020-11-30 21.4 20.81 21.2 21.4 4200.0 21.25
2020-11-27 21.26 20.99 21.25 21.26 4200.0 21.11
2020-11-25 21.7 21.05 21.11 21.48 4300.0 21.33
2020-11-24 22.2 21.6 22.11 21.99 11200.0 21.84
2020-11-23 21.64 21.0 21.0 21.33 4900.0 21.18
2020-11-20 21.26 20.89 21.13 21.11 6800.0 20.96
2020-11-19 21.88 21.5 21.53 21.69 3100.0 21.54
2020-11-18 22.8 22.03 22.58 22.03 7800.0 21.88
2020-11-17 22.99 22.29 22.69 22.41 8800.0 22.25
2020-11-16 24.03 22.8 23.5 23.04 14500.0 22.88
2020-11-13 23.97 22.77 22.77 23.03 6500.0 22.87
2020-11-12 23.34 22.54 23.2 22.61 5000.0 22.45
2020-11-11 23.5 22.65 23.41 23.35 8500.0 23.19
2020-11-10 23.74 21.19 21.19 23.47 18500.0 23.31
2020-11-09 21.55 19.86 20.0 20.68 17000.0 20.54
2020-11-06 19.38 18.77 19.22 19.0 3900.0 18.87
2020-11-05 19.56 19.01 19.56 19.4 3700.0 19.27
2020-11-04 20.15 19.1 20.1 19.1 1300.0 18.97
2020-11-03 20.43 19.8 19.98 20.25 10300.0 20.11
2020-11-02 19.78 19.78 19.78 19.78 2500.0 19.64
2020-10-30 19.51 19.08 19.51 19.08 3800.0 18.95
2020-10-29 19.83 19.1 19.19 19.83 5800.0 19.69
2020-10-28 20.23 18.91 19.58 19.63 6300.0 19.49
2020-10-27 20.14 20.0 20.13 20.14 3700.0 20.0
2020-10-26 20.15 19.16 19.16 20.15 4200.0 20.01
2020-10-23 20.48 19.9 19.91 19.93 5300.0 19.79
2020-10-22 20.8 20.14 20.5 20.14 5600.0 20.0
2020-10-21 21.18 20.13 20.4 20.54 7200.0 20.4
2020-10-20 20.65 20.24 20.25 20.5 6000.0 20.36
2020-10-19 20.15 19.94 20.05 19.94 2700.0 19.8
2020-10-16 20.25 19.39 20.0 20.14 6600.0 20.0
2020-10-15 20.51 18.78 18.78 20.5 2400.0 20.36
2020-10-14 20.89 20.5 20.66 20.58 2900.0 20.44
2020-10-13 20.9 20.18 20.9 20.67 1700.0 20.53
2020-10-12 21.5 20.6 20.6 21.38 2500.0 21.23
2020-10-09 21.0 20.66 20.66 20.75 3500.0 20.61
2020-10-08 20.75 19.76 19.76 20.6 4800.0 20.46
2020-10-07 20.49 19.61 19.62 20.49 8000.0 20.35
2020-10-06 19.78 19.23 19.73 19.23 5500.0 19.1
2020-10-05 19.95 18.95 18.95 19.59 4400.0 19.45
2020-10-02 19.49 18.95 18.95 19.12 3100.0 18.99
2020-10-01 19.65 18.84 19.5 19.29 9400.0 19.16
2020-09-30 20.45 19.02 20.0 19.3 4700.0 19.17
2020-09-29 19.87 18.7 18.85 19.87 5900.0 19.73
2020-09-28 19.4 18.56 19.28 19.27 5500.0 19.14
2020-09-25 19.11 18.1 18.45 18.96 8200.0 18.83
2020-09-24 18.68 17.66 18.5 18.18 11200.0 18.05
2020-09-23 19.79 18.12 19.63 18.12 7200.0 17.99
2020-09-22 19.98 18.8 18.8 19.65 23200.0 19.51
2020-09-21 20.74 18.8 20.74 19.05 15100.0 18.92
2020-09-18 21.5 17.96 19.37 21.5 28500.0 21.35
2020-09-17 18.94 17.9 17.9 18.89 2200.0 18.76
2020-09-16 19.35 18.6 19.0 18.68 13400.0 18.55
2020-09-15 19.48 17.88 18.47 19.0 12500.0 18.87
2020-09-14 18.94 18.3 18.45 18.6 5800.0 18.47
2020-09-11 18.68 17.66 17.85 17.74 7500.0 17.62
2020-09-10 17.62 17.57 17.57 17.62 2600.0 17.5
2020-09-09 18.63 17.66 17.78 17.66 8600.0 17.54
2020-09-08 17.88 17.67 17.71 17.72 3600.0 17.6
2020-09-04 18.05 17.8 18.05 17.9 4400.0 17.78
2020-09-03 18.08 17.58 17.72 18.08 8600.0 17.95
2020-09-02 17.89 17.61 17.61 17.89 6000.0 17.62
2020-09-01 18.99 17.46 18.86 17.75 13500.0 17.48
2020-08-31 20.88 19.0 20.88 19.0 4400.0 18.71
2020-08-28 19.5 18.23 19.5 19.3 5500.0 19.01
2020-08-27 21.11 19.19 19.19 19.55 2800.0 19.25
2020-08-26 19.65 18.73 19.2 18.73 4100.0 18.44
2020-08-25 19.5 17.56 18.36 18.91 6300.0 18.62
2020-08-24 19.26 17.5 17.5 18.85 27300.0 18.56
2020-08-21 17.6 17.41 17.42 17.56 6000.0 17.29
2020-08-20 17.49 17.37 17.37 17.49 2400.0 17.22
2020-08-19 17.95 17.34 17.95 17.34 3300.0 17.07
2020-08-18 18.0 17.29 18.0 17.45 8300.0 17.18
2020-08-17 18.04 18.0 18.04 18.0 2100.0 17.72
2020-08-14 18.4 18.2 18.24 18.2 1900.0 17.92
2020-08-13 18.75 18.36 18.61 18.36 2100.0 18.08
2020-08-12 18.66 18.0 18.31 18.31 6400.0 18.03
2020-08-11 18.58 17.82 18.25 17.96 5700.0 17.69
2020-08-10 18.13 17.85 18.13 17.95 4900.0 17.68
2020-08-07 18.85 17.76 17.98 18.0 4800.0 17.72
2020-08-06 18.35 17.81 17.81 17.89 2600.0 17.62
2020-08-05 18.05 17.64 18.01 17.95 2800.0 17.68
2020-08-04 18.02 17.88 17.97 17.95 3300.0 17.68
2020-08-03 18.07 17.65 17.7 17.95 7000.0 17.68
2020-07-31 17.9 17.52 17.86 17.64 9000.0 17.37
2020-07-30 18.42 17.76 18.0 18.01 6000.0 17.73
2020-07-29 18.8 18.6 18.8 18.61 4000.0 18.33
2020-07-28 19.2 18.41 18.74 18.45 15600.0 18.17
2020-07-27 19.98 18.61 18.63 18.99 6900.0 18.7
2020-07-24 18.98 18.59 18.65 18.77 5200.0 18.48
2020-07-23 19.02 18.69 19.02 18.7 1800.0 18.41
2020-07-22 20.45 18.49 18.54 19.42 12400.0 19.12
2020-07-21 19.6 17.61 17.61 18.65 14900.0 18.36
2020-07-20 17.7 17.47 17.7 17.69 3700.0 17.42
2020-07-17 17.84 17.53 17.53 17.73 3400.0 17.46
2020-07-16 18.39 17.75 18.39 17.75 2500.0 17.48
2020-07-15 19.0 18.08 18.08 18.67 11900.0 18.38
2020-07-14 17.98 17.62 17.98 17.79 9300.0 17.52
2020-07-13 18.93 17.76 18.03 17.96 9200.0 17.69
2020-07-10 17.83 17.5 17.5 17.83 5200.0 17.56
2020-07-09 18.43 17.15 18.4 17.29 18300.0 17.03
2020-07-08 18.8 17.7 18.21 18.7 15200.0 18.41
2020-07-07 19.57 17.59 19.57 18.11 16600.0 17.83
2020-07-06 20.48 19.22 20.48 19.63 11500.0 19.33
2020-07-02 20.45 20.01 20.01 20.21 3700.0 19.9
2020-07-01 20.73 19.7 20.32 20.02 12800.0 19.71
2020-06-30 20.75 20.12 20.12 20.75 10300.0 20.43
2020-06-29 21.79 20.17 21.79 20.41 20700.0 20.1
2020-06-26 22.4 20.67 22.12 21.03 629800.0 20.71
2020-06-25 22.4 22.16 22.3 22.38 32300.0 22.04
2020-06-24 22.48 21.63 22.28 22.3 26700.0 21.96
2020-06-23 22.66 20.97 22.66 22.3 30000.0 21.96
2020-06-22 23.0 21.26 21.5 21.9 26200.0 21.57
2020-06-19 21.5 21.33 21.48 21.5 14900.0 21.17
2020-06-18 21.5 20.5 20.54 21.32 15400.0 20.99
2020-06-17 21.73 19.5 21.73 21.15 9200.0 20.83
2020-06-16 22.29 18.86 20.94 21.4 21300.0 21.07
2020-06-15 22.0 18.44 20.49 20.61 28500.0 20.3
2020-06-12 21.08 20.26 20.26 20.8 11800.0 20.48
2020-06-11 20.77 18.96 20.77 19.8 12900.0 19.5
2020-06-10 21.28 19.57 20.35 21.0 10800.0 20.68
2020-06-09 21.0 20.03 20.47 20.15 4900.0 19.84
2020-06-08 20.5 19.8 20.4 20.42 22600.0 20.11
2020-06-05 22.1 19.73 19.73 20.25 26800.0 19.94
2020-06-04 19.75 18.85 18.85 19.7 18800.0 19.4
2020-06-03 19.2 18.92 19.0 18.97 8700.0 18.68
2020-06-02 19.39 18.67 19.39 19.0 8700.0 18.56
2020-06-01 19.68 18.54 18.95 18.66 13500.0 18.23
2020-05-29 19.59 18.6 18.6 19.0 7600.0 18.56
2020-05-28 18.98 18.61 18.98 18.61 1500.0 18.18
2020-05-27 19.39 18.8 19.39 18.9 8100.0 18.46
2020-05-26 19.77 18.3 18.5 19.09 12000.0 18.65
2020-05-22 18.4 17.8 18.1 18.4 22600.0 17.98
2020-05-21 18.06 17.77 18.06 17.85 12100.0 17.44
2020-05-20 18.4 17.95 18.11 18.0 10300.0 17.58
2020-05-19 18.3 17.88 18.28 18.0 9400.0 17.58
2020-05-18 19.11 18.18 19.11 18.18 10800.0 17.76
2020-05-15 18.02 17.31 17.31 17.91 6200.0 17.5
2020-05-14 19.03 17.31 17.31 17.31 4600.0 16.91
2020-05-13 18.94 17.31 18.94 17.31 8700.0 16.91
2020-05-12 19.06 18.36 19.06 18.52 4100.0 18.09
2020-05-11 19.6 18.54 19.6 18.54 13500.0 18.11
2020-05-08 19.31 17.27 17.5 19.15 14400.0 18.71
2020-05-07 17.5 17.22 17.22 17.39 7000.0 16.99
2020-05-06 17.5 17.21 17.5 17.37 6600.0 16.97
2020-05-05 17.81 17.23 17.23 17.81 6300.0 17.4
2020-05-04 17.48 17.16 17.25 17.45 7900.0 17.05
2020-05-01 17.81 17.26 17.35 17.35 5800.0 16.95
2020-04-30 17.38 16.91 17.05 17.23 8300.0 16.83
2020-04-29 17.25 16.87 17.0 17.06 12600.0 16.67
2020-04-28 16.94 16.4 16.4 16.41 2200.0 16.03
2020-04-27 17.0 16.3 16.96 16.36 9900.0 15.98
2020-04-24 17.25 16.6 16.73 16.96 5300.0 16.57
2020-04-23 16.76 16.66 16.76 16.66 1000.0 16.28
2020-04-22 16.9 16.83 16.85 16.83 1000.0 16.44
2020-04-21 17.81 16.82 16.82 16.97 1000.0 16.58
2020-04-20 17.35 16.47 16.71 16.47 8400.0 16.09
2020-04-17 17.28 16.73 16.73 17.0 3500.0 16.61
2020-04-16 17.24 16.71 17.0 16.71 4100.0 16.32
2020-04-15 17.06 16.65 17.0 16.65 5200.0 16.27
2020-04-14 17.24 16.4 16.75 17.22 8700.0 16.82
2020-04-13 17.0 16.13 16.98 16.4 13700.0 16.02
2020-04-09 16.94 15.16 16.71 16.89 5900.0 16.5
2020-04-08 16.7 16.06 16.12 16.4 5300.0 16.02
2020-04-07 17.08 15.59 17.08 15.96 6000.0 15.59
2020-04-06 17.0 16.13 16.75 16.31 3000.0 15.93
2020-04-03 17.81 16.54 17.81 16.98 3100.0 16.59
2020-04-02 17.97 15.82 15.82 16.72 7500.0 16.33
2020-04-01 15.97 15.3 15.31 15.74 6000.0 15.38
2020-03-31 15.96 15.64 15.8 15.81 3400.0 15.45
2020-03-30 15.95 15.12 15.13 15.5 5100.0 15.14
2020-03-27 15.45 15.09 15.09 15.45 1700.0 15.09
2020-03-26 15.64 14.25 15.18 15.62 4100.0 15.26
2020-03-25 14.3 12.42 13.0 13.51 14500.0 13.2
2020-03-24 13.19 12.53 12.95 13.17 16500.0 12.87
2020-03-23 13.22 12.0 12.02 13.06 25700.0 12.76
2020-03-20 14.0 13.4 13.4 13.82 13500.0 13.5
2020-03-19 13.7 13.0 13.26 13.25 46600.0 12.94
2020-03-18 15.74 12.83 14.8 13.26 23700.0 12.95
2020-03-17 18.19 15.51 15.58 15.7 13400.0 15.34
2020-03-16 17.85 15.18 17.68 15.74 11000.0 15.38
2020-03-13 20.56 19.05 19.05 19.41 37100.0 18.96
2020-03-12 22.0 17.78 20.01 17.81 11300.0 17.4
2020-03-11 22.51 20.51 22.51 20.65 22900.0 20.17
2020-03-10 22.99 20.62 20.62 22.18 11200.0 21.67
2020-03-09 21.97 19.3 21.97 21.32 13700.0 20.83
2020-03-06 23.64 22.1 23.64 22.1 4200.0 21.59
2020-03-05 23.85 22.01 23.43 22.86 34400.0 22.33
2020-03-04 23.78 23.32 23.64 23.75 4900.0 23.2
2020-03-03 23.8 23.51 23.77 23.8 4000.0 23.25
2020-03-02 23.97 23.55 23.81 23.97 6100.0 23.27
2020-02-28 24.18 23.2 24.06 23.81 14400.0 23.12
2020-02-27 24.5 24.06 24.37 24.18 12300.0 23.47
2020-02-26 24.94 24.56 24.72 24.56 4400.0 23.84
2020-02-25 24.97 24.56 24.9 24.79 8300.0 24.07
2020-02-24 24.99 24.7 24.94 24.92 3300.0 24.19
2020-02-21 24.99 24.82 24.85 24.99 4500.0 24.26
2020-02-20 24.94 24.82 24.85 24.94 4500.0 24.21
2020-02-19 24.99 24.72 24.78 24.91 4300.0 24.18
2020-02-18 24.99 24.66 24.99 24.95 5500.0 24.22