Mid Penn Bancorp Common Stockのデータ

Mid Penn Bancorp Common Stockの基本情報

名前 Mid Penn Bancorp Common Stock
ティッカー MPB
United States
上場年 nan
セクター Finance

Mid Penn Bancorp Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.15 23.46 23.9 23.81 15000.0 23.81
2021-02-12 24.04 23.56 23.7 23.9 12300.0 23.9
2021-02-11 24.43 23.55 23.85 23.93 15500.0 23.93
2021-02-10 24.06 23.29 24.06 23.81 14900.0 23.81
2021-02-09 24.08 23.51 23.87 23.97 11200.0 23.97
2021-02-08 24.25 23.43 23.84 24.25 14000.0 24.06
2021-02-05 23.4 23.04 23.27 23.4 6600.0 23.22
2021-02-04 23.49 22.41 22.82 23.39 14500.0 23.21
2021-02-03 22.45 21.88 22.24 22.45 13000.0 22.27
2021-02-02 22.48 22.0 22.31 22.46 12100.0 22.28
2021-02-01 22.22 21.5 21.75 22.1 15200.0 21.93
2021-01-29 22.03 21.29 21.75 21.76 10200.0 21.59
2021-01-28 21.94 20.74 21.27 21.88 31400.0 21.71
2021-01-27 22.23 20.93 21.9 21.0 25500.0 20.84
2021-01-26 22.68 22.0 22.68 22.12 12600.0 21.95
2021-01-25 22.97 22.29 22.68 22.41 9700.0 22.23
2021-01-22 23.35 21.52 22.47 22.93 22600.0 22.75
2021-01-21 23.12 22.17 22.73 22.5 14600.0 22.32
2021-01-20 23.27 22.79 23.27 22.85 4700.0 22.67
2021-01-19 23.75 22.9 23.75 23.44 10600.0 23.26
2021-01-15 23.99 23.31 23.99 23.4 14800.0 23.22
2021-01-14 24.3 23.86 24.06 24.3 9500.0 24.11
2021-01-13 24.51 23.72 24.23 23.74 16200.0 23.55
2021-01-12 24.25 23.58 24.0 24.22 12300.0 24.03
2021-01-11 24.03 23.07 23.64 23.92 14700.0 23.73
2021-01-08 24.57 23.03 24.57 24.0 16500.0 23.81
2021-01-07 24.49 23.35 23.86 24.1 10700.0 23.86
2021-01-06 24.1 22.94 22.94 23.82 21100.0 23.58
2021-01-05 23.0 21.73 21.91 22.71 22200.0 22.49
2021-01-04 22.41 21.73 21.91 21.73 19600.0 21.52
2020-12-31 22.29 21.43 22.25 21.9 13500.0 21.68
2020-12-30 23.27 22.41 23.27 22.45 14900.0 22.23
2020-12-29 24.99 22.66 24.5 23.2 33200.0 22.97
2020-12-28 25.5 24.74 25.15 24.74 9200.0 24.5
2020-12-24 25.01 24.39 24.83 24.85 3900.0 24.6
2020-12-23 25.2 25.2 25.2 25.2 1500.0 24.95
2020-12-22 24.34 23.8 23.99 24.2 10900.0 23.96
2020-12-21 24.52 23.8 23.8 24.5 7700.0 24.26
2020-12-18 25.55 24.61 25.2 24.65 32500.0 24.41
2020-12-17 25.0 24.29 24.74 25.0 6600.0 24.75
2020-12-16 25.7 24.3 24.88 24.3 7800.0 24.06
2020-12-15 24.88 23.76 24.3 24.77 6000.0 24.52
2020-12-14 24.71 24.0 24.41 24.02 12100.0 23.78
2020-12-11 24.49 23.92 23.92 24.49 3100.0 24.25
2020-12-10 24.28 23.53 23.7 24.28 7600.0 24.04
2020-12-09 24.32 23.38 23.38 23.5 5900.0 23.27
2020-12-08 23.49 22.58 22.92 23.49 7100.0 23.26
2020-12-07 23.56 22.5 22.95 22.75 7900.0 22.52
2020-12-04 23.36 22.33 22.44 23.36 3400.0 23.13
2020-12-03 23.0 22.26 22.4 22.26 3800.0 22.04
2020-12-02 22.82 22.05 22.5 22.16 5200.0 21.94
2020-12-01 23.48 22.35 23.48 22.35 7300.0 22.13
2020-11-30 23.24 22.63 23.21 23.24 4100.0 23.01
2020-11-27 24.12 23.52 24.0 23.52 2900.0 23.29
2020-11-25 25.0 22.54 23.87 24.16 15800.0 23.92
2020-11-24 24.0 22.38 22.38 23.85 11100.0 23.61
2020-11-23 23.57 21.88 21.88 22.16 8600.0 21.94
2020-11-20 22.12 21.36 21.95 21.36 6100.0 21.15
2020-11-19 22.35 21.58 22.35 21.9 5900.0 21.68
2020-11-18 23.25 22.05 22.96 22.05 10400.0 21.83
2020-11-17 23.21 22.41 22.54 22.55 7800.0 22.33
2020-11-16 23.92 22.72 22.99 22.92 13200.0 22.69
2020-11-13 22.89 22.51 22.8 22.51 4700.0 22.29
2020-11-12 22.86 21.37 22.67 22.52 4000.0 22.3
2020-11-11 23.22 22.45 22.95 22.45 6300.0 22.23
2020-11-10 23.59 21.77 21.77 22.91 20200.0 22.68
2020-11-09 21.96 20.76 20.99 21.34 21400.0 21.13
2020-11-06 20.45 19.69 20.45 20.27 12300.0 19.89
2020-11-05 20.6 19.77 20.04 20.26 6000.0 19.88
2020-11-04 20.59 19.76 20.19 19.85 5400.0 19.48
2020-11-03 20.64 19.93 19.96 20.39 12300.0 20.01
2020-11-02 19.98 19.51 19.51 19.96 5000.0 19.59
2020-10-30 19.73 19.5 19.6 19.55 5900.0 19.18
2020-10-29 19.84 19.5 19.75 19.63 13500.0 19.26
2020-10-28 19.99 19.5 19.51 19.95 10100.0 19.58
2020-10-27 20.71 19.71 20.71 19.71 2500.0 19.34
2020-10-26 20.15 19.75 20.15 20.15 4700.0 19.77
2020-10-23 20.26 19.96 19.96 20.05 3600.0 19.68
2020-10-22 20.2 19.83 20.2 19.83 10700.0 19.46
2020-10-21 20.34 19.97 20.0 20.2 5400.0 19.82
2020-10-20 20.01 19.62 19.84 19.96 2900.0 19.59
2020-10-19 20.03 19.61 20.03 19.64 1700.0 19.27
2020-10-16 20.93 20.0 20.69 20.09 6500.0 19.71
2020-10-15 20.98 19.5 19.5 20.98 7400.0 20.59
2020-10-14 19.67 19.35 19.5 19.57 9200.0 19.2
2020-10-13 19.81 19.3 19.3 19.56 4200.0 19.19
2020-10-12 19.5 18.52 18.54 19.5 3700.0 19.14
2020-10-09 19.01 18.58 19.01 18.69 2100.0 18.34
2020-10-08 19.24 18.75 19.04 18.86 2700.0 18.51
2020-10-07 19.0 18.2 18.67 19.0 8000.0 18.64
2020-10-06 19.31 18.02 18.02 18.5 6700.0 18.15
2020-10-05 18.22 17.61 17.61 18.12 7400.0 17.78
2020-10-02 17.94 17.2 17.51 17.52 49400.0 17.19
2020-10-01 17.57 17.25 17.48 17.3 6000.0 16.98
2020-09-30 17.86 17.25 17.5 17.31 13900.0 16.99
2020-09-29 17.5 17.4 17.5 17.5 6900.0 17.17
2020-09-28 18.04 17.46 17.69 17.52 4800.0 17.19
2020-09-25 18.5 17.24 18.5 17.24 8900.0 16.92
2020-09-24 18.71 17.61 17.95 17.61 3900.0 17.28
2020-09-23 18.3 17.6 18.09 17.6 9600.0 17.27
2020-09-22 18.42 17.65 18.42 18.2 7900.0 17.86
2020-09-21 19.39 18.13 18.62 18.15 7700.0 17.81
2020-09-18 19.79 18.58 19.5 19.11 22000.0 18.75
2020-09-17 19.89 18.1 18.67 19.7 15400.0 19.33
2020-09-16 18.79 18.15 18.62 18.52 7300.0 18.17
2020-09-15 19.03 18.38 18.94 18.38 5800.0 18.04
2020-09-14 18.85 18.1 18.85 18.7 8500.0 18.35
2020-09-11 18.66 18.35 18.35 18.35 10800.0 18.01
2020-09-10 19.23 17.89 19.17 18.31 13100.0 17.97
2020-09-09 19.31 18.61 19.26 18.92 13100.0 18.57
2020-09-08 19.89 19.02 19.89 19.02 10200.0 18.66
2020-09-04 20.33 19.97 20.31 20.15 6100.0 19.77
2020-09-03 20.34 19.65 20.34 20.11 4500.0 19.73
2020-09-02 20.35 19.5 19.8 19.87 7100.0 19.5
2020-09-01 19.69 19.33 19.33 19.69 3900.0 19.32
2020-08-31 20.05 19.21 19.65 19.24 11700.0 18.88
2020-08-28 20.26 19.52 19.88 19.78 3300.0 19.41
2020-08-27 20.3 19.41 19.89 19.6 11700.0 19.23
2020-08-26 20.89 20.01 20.01 20.05 18600.0 19.68
2020-08-25 20.89 19.7 20.89 20.03 2800.0 19.66
2020-08-24 20.99 19.85 20.05 20.35 9900.0 19.97
2020-08-21 20.37 19.24 20.37 19.76 10300.0 19.39
2020-08-20 21.24 19.94 19.94 20.69 2400.0 20.3
2020-08-19 20.39 19.5 19.7 20.39 7800.0 20.01
2020-08-18 20.44 19.45 20.44 19.52 4800.0 19.16
2020-08-17 20.75 20.35 20.6 20.35 7000.0 19.97
2020-08-14 21.04 20.87 20.87 20.99 2000.0 20.6
2020-08-13 21.36 20.75 21.36 21.35 1400.0 20.95
2020-08-12 21.5 20.44 20.46 21.34 11400.0 20.94
2020-08-11 20.63 20.15 20.63 20.16 3900.0 19.78
2020-08-10 20.61 20.13 20.15 20.15 4400.0 19.77
2020-08-07 20.64 19.35 19.35 20.64 7200.0 20.25
2020-08-06 19.73 19.5 19.58 19.72 3100.0 19.17
2020-08-05 19.85 19.49 19.49 19.75 6400.0 19.2
2020-08-04 19.6 19.27 19.5 19.49 4500.0 18.95
2020-08-03 19.89 19.89 19.89 19.89 1900.0 19.34
2020-07-31 19.83 18.49 19.73 19.22 17400.0 18.69
2020-07-30 19.86 19.18 19.18 19.86 4500.0 19.31
2020-07-29 19.8 18.95 19.01 19.5 6600.0 18.96
2020-07-28 19.54 18.5 19.09 18.5 12700.0 17.99
2020-07-27 19.39 18.02 18.85 19.39 8800.0 18.85
2020-07-24 19.15 18.35 18.4 18.65 17200.0 18.13
2020-07-23 18.13 17.81 17.81 17.96 2800.0 17.46
2020-07-22 17.99 17.85 17.97 17.89 5400.0 17.4
2020-07-21 18.24 17.54 17.94 18.24 4900.0 17.74
2020-07-20 18.04 17.53 17.53 17.83 1200.0 17.34
2020-07-17 18.09 17.26 18.09 17.45 11100.0 16.97
2020-07-16 18.28 18.01 18.06 18.11 27700.0 17.61
2020-07-15 18.4 17.34 18.34 18.09 18400.0 17.59
2020-07-14 18.2 17.15 17.15 18.19 8600.0 17.69
2020-07-13 18.23 17.67 18.23 17.74 8700.0 17.25
2020-07-10 18.28 17.3 17.3 18.28 5300.0 17.77
2020-07-09 18.54 17.49 18.54 17.65 15700.0 17.16
2020-07-08 18.82 18.2 18.81 18.78 5400.0 18.26
2020-07-07 19.23 18.17 19.23 18.82 14700.0 18.3
2020-07-06 19.64 19.04 19.42 19.25 5200.0 18.72
2020-07-02 19.15 18.42 18.7 19.04 12300.0 18.51
2020-07-01 18.42 18.0 18.33 18.42 8500.0 17.91
2020-06-30 18.73 17.96 18.0 18.43 5900.0 17.92
2020-06-29 18.64 16.82 18.05 17.75 19800.0 17.26
2020-06-26 19.05 17.04 17.5 17.64 38400.0 17.15
2020-06-25 18.96 17.15 18.0 18.38 9000.0 17.87
2020-06-24 18.29 17.7 18.16 17.75 9000.0 17.26
2020-06-23 19.0 18.35 18.54 18.35 8600.0 17.84
2020-06-22 18.72 18.01 18.01 18.35 5500.0 17.84
2020-06-19 18.84 18.23 18.84 18.57 29400.0 18.06
2020-06-18 19.58 18.11 18.69 18.49 6000.0 17.98
2020-06-17 19.9 18.43 19.9 18.6 9600.0 18.09
2020-06-16 21.09 18.9 21.09 20.39 4800.0 19.83
2020-06-15 20.38 18.35 18.35 20.38 8700.0 19.82
2020-06-12 19.49 18.24 19.37 19.1 13100.0 18.57
2020-06-11 19.17 18.24 18.24 18.43 15700.0 17.92
2020-06-10 20.38 19.12 20.3 19.12 4000.0 18.59
2020-06-09 20.7 20.18 20.53 20.53 3000.0 19.96
2020-06-08 21.29 20.26 21.29 21.08 11500.0 20.5
2020-06-05 21.12 19.43 20.16 20.96 13900.0 20.38
2020-06-04 19.95 19.09 19.78 19.41 10900.0 18.87
2020-06-03 20.41 19.44 19.44 20.01 15200.0 19.46
2020-06-02 20.27 18.67 19.32 19.0 20600.0 18.47
2020-06-01 19.25 18.8 19.0 18.99 15600.0 18.47
2020-05-29 19.98 18.31 19.46 18.66 6100.0 18.14
2020-05-28 21.05 19.45 21.05 19.7 14900.0 19.16
2020-05-27 21.36 20.21 20.66 20.63 13800.0 20.06
2020-05-26 21.47 19.93 19.93 20.01 41600.0 19.46
2020-05-22 19.4 18.81 19.3 19.3 7500.0 18.77
2020-05-21 19.61 19.02 19.02 19.12 43200.0 18.59
2020-05-20 19.78 19.35 19.55 19.46 16100.0 18.92
2020-05-19 19.78 18.43 19.62 19.28 13800.0 18.75
2020-05-18 20.0 18.43 18.43 19.88 26600.0 19.33
2020-05-15 18.0 16.75 16.85 17.89 11800.0 17.4
2020-05-14 17.1 16.6 17.1 16.9 25100.0 16.43
2020-05-13 17.56 17.01 17.53 17.51 24100.0 17.03
2020-05-12 19.74 17.59 19.74 17.59 22500.0 17.1
2020-05-11 19.95 19.35 19.6 19.58 18600.0 19.04
2020-05-08 20.2 19.83 19.84 19.92 13500.0 19.37
2020-05-07 19.7 19.25 19.51 19.68 12900.0 18.96
2020-05-06 19.37 19.0 19.2 19.31 14000.0 18.6
2020-05-05 20.39 19.1 20.1 19.1 14300.0 18.4
2020-05-04 20.1 18.71 18.71 20.08 11000.0 19.35
2020-05-01 19.81 18.7 19.26 19.1 17900.0 18.4
2020-04-30 21.72 18.77 20.04 19.6 10300.0 18.88
2020-04-29 21.0 19.63 20.0 20.5 21500.0 19.75
2020-04-28 20.0 18.29 20.0 19.79 12200.0 19.07
2020-04-27 19.19 17.05 17.05 18.98 20200.0 18.29
2020-04-24 17.58 16.17 16.88 16.7 3900.0 16.09
2020-04-23 17.21 16.15 16.95 16.49 9300.0 15.89
2020-04-22 17.38 16.68 17.35 17.38 4300.0 16.74
2020-04-21 16.74 15.9 16.01 16.74 53300.0 16.13
2020-04-20 17.3 16.12 17.0 16.2 10200.0 15.61
2020-04-17 17.23 16.5 16.68 17.05 13000.0 16.43
2020-04-16 17.1 15.61 17.1 15.9 19500.0 15.32
2020-04-15 17.82 16.8 17.46 16.8 17700.0 16.19
2020-04-14 19.99 17.75 19.2 18.03 21100.0 17.37
2020-04-13 19.12 18.38 19.12 18.53 6500.0 17.85
2020-04-09 19.97 18.21 18.5 19.97 13800.0 19.24
2020-04-08 18.51 18.04 18.16 18.51 18800.0 17.83
2020-04-07 19.1 17.46 18.7 18.1 27200.0 17.44
2020-04-06 19.71 17.95 18.65 18.88 39900.0 18.19
2020-04-03 19.2 18.1 18.65 18.39 6100.0 17.72
2020-04-02 19.8 18.8 19.69 18.97 6200.0 18.28
2020-04-01 20.15 18.49 20.15 19.89 16800.0 19.16
2020-03-31 20.5 18.65 19.57 20.25 13500.0 19.51
2020-03-30 20.62 20.01 20.21 20.01 3700.0 19.28
2020-03-27 20.3 19.49 20.0 19.58 12600.0 18.86
2020-03-26 21.8 19.82 19.82 20.5 14200.0 19.75
2020-03-25 19.82 18.33 19.23 19.78 12400.0 19.06
2020-03-24 20.9 18.5 19.2 20.0 19200.0 19.27
2020-03-23 20.54 18.1 20.51 18.41 12500.0 17.74
2020-03-20 19.63 19.0 19.0 19.63 34800.0 18.91
2020-03-19 19.7 16.84 16.84 19.5 12600.0 18.79
2020-03-18 19.25 16.2 16.7 16.84 21200.0 16.22
2020-03-17 21.0 16.5 18.0 19.23 20000.0 18.53
2020-03-16 21.4 15.5 21.4 16.5 26300.0 15.9
2020-03-13 22.72 16.0 16.0 22.72 17200.0 21.89
2020-03-12 17.67 15.5 17.0 15.51 26500.0 14.94
2020-03-11 18.86 17.05 18.86 17.49 13000.0 16.85
2020-03-10 19.34 16.82 18.73 18.84 20300.0 18.15
2020-03-09 19.3 17.75 19.21 18.35 14500.0 17.68
2020-03-06 21.6 20.16 20.88 20.48 9600.0 19.73
2020-03-05 21.61 19.73 21.05 20.53 24200.0 19.78
2020-03-04 22.39 20.0 21.02 21.05 25200.0 20.28
2020-03-03 21.95 20.2 21.95 20.2 9400.0 19.46
2020-03-02 22.6 20.57 21.1 22.1 4000.0 21.29
2020-02-28 22.14 20.75 21.41 21.27 13800.0 20.49
2020-02-27 23.15 22.02 23.1 22.02 8500.0 21.22
2020-02-26 23.6 23.3 23.6 23.3 2200.0 22.45
2020-02-25 24.5 23.09 24.4 23.2 7600.0 22.35
2020-02-24 24.6 22.82 23.47 24.5 13100.0 23.6
2020-02-21 23.79 23.49 23.6 23.49 4500.0 22.63
2020-02-20 23.52 23.15 23.15 23.52 4200.0 22.66
2020-02-19 23.95 23.05 23.84 23.23 11400.0 22.38
2020-02-18 24.38 23.8 24.38 23.87 8400.0 23.0