MBCN - MIDDLEFIELD BANC CORP
IEX Last Trade
28.77
0 0%
Share volume: 112
Last Updated: Thu 26 Dec 2024 09:16:20 PM CET
Monetary Authorities-Central Bank:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$28.77
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $28.99 | $28.99 | $28.99 | $28.99 | $28.23 | $28.23 | $28.96 | $28.96 | 6,447 | $6,447.00 |
| 12/24/2024 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | $29.24 | 1,952 | $1,952.00 |
| 12/23/2024 | $28.99 | $28.99 | $29.57 | $29.57 | $28.51 | $28.51 | $28.86 | $28.86 | 6,338 | $6,338.00 |
| 12/20/2024 | $29.03 | $29.03 | $29.75 | $29.75 | $28.73 | $28.73 | $28.73 | $28.73 | 34,138 | $34,138.00 |
| 12/19/2024 | $30.34 | $30.34 | $31.43 | $31.43 | $29.43 | $29.43 | $29.49 | $29.49 | 14,414 | $14,414.00 |
| 12/18/2024 | $31.48 | $31.48 | $31.48 | $31.48 | $29.78 | $29.78 | $29.78 | $29.78 | 23,460 | $23,460.00 |
| 12/17/2024 | $31.13 | $31.13 | $31.21 | $31.21 | $30.68 | $30.68 | $31.21 | $31.21 | 9,764 | $9,764.00 |
| 12/16/2024 | $31.14 | $31.14 | $31.48 | $31.48 | $31.14 | $31.14 | $31.23 | $31.23 | 3,503 | $3,503.00 |
| 12/13/2024 | $31.02 | $31.02 | $31.30 | $31.30 | $30.58 | $30.58 | $31.14 | $31.14 | 7,544 | $7,544.00 |