Middlefield Banc Corporation (MBCN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.59 | 2.09294075913 | 28.19 | 29.74 | 26.665 | 23603 | 28.24057924 | CS |
| 4 | 1.35 | 4.92161866569 | 27.43 | 29.74 | 25.08 | 12605 | 27.47035391 | CS |
| 12 | 5.47 | 23.4663234663 | 23.31 | 29.74 | 21.55 | 11126 | 25.66249754 | CS |
| 26 | 4.88 | 20.4184100418 | 23.9 | 29.74 | 20.61 | 9489 | 24.12176725 | CS |
| 52 | 3 | 11.636927851 | 25.78 | 37 | 20.61 | 11186 | 26.73107221 | CS |
| 156 | 5 | 21.0260723297 | 23.78 | 37 | 20.61 | 13179 | 26.7723445 | CS |
| 260 | -18.69 | -39.3722350959 | 47.47 | 48.5 | 12 | 13194 | 24.9023196 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 28.78 | 0.36 | 1.27 | 28.37 | 28.78 | 28.16 | 11245 |
| 1726871700 | 28.42 | -1.32 | -4.44 | 28.33 | 29.15 | 28.09 | 49443 |
| 1726785300 | 29.74 | 2.11 | 7.64 | 28.55 | 29.74 | 28.15 | 9171 |
| 1726698900 | 27.63 | -0.05 | -0.18 | 27.82 | 28.3478 | 26.665 | 33834 |
| 1726612500 | 27.68 | -0.52 | -1.84 | 28.19 | 28.655 | 27.68 | 14324 |
| 1726526100 | 28.2 | -0.48 | -1.67 | 28.45 | 28.8 | 28 | 20057 |
| 1726266900 | 28.68 | 1.98 | 7.42 | 27.13 | 28.8 | 27.13 | 13306 |
| 1726180500 | 26.7 | 0.66 | 2.53 | 26.44 | 26.7 | 26.44 | 6153 |
| 1726094100 | 26.04 | -0.19 | -0.72 | 26.02 | 26.57 | 26 | 2882 |
| 1726007700 | 26.23 | 0.36 | 1.39 | 26.18 | 26.23 | 25.6 | 4169 |
| 1725921300 | 25.87 | 0.68 | 2.70 | 25.52 | 26.4 | 25.52 | 9612 |
| 1725662100 | 25.19 | -0.32 | -1.25 | 25.74 | 26.0887 | 25.19 | 14457 |
| 1725575700 | 25.51 | -0.22 | -0.86 | 26.08 | 26.08 | 25.08 | 13426 |
| 1725489300 | 25.73 | -0.01 | -0.04 | 25.28 | 26.05 | 25.262 | 11403 |
| 1725402900 | 25.74 | -2.23 | -7.97 | 27.35 | 27.35 | 25.52 | 9070 |
| 1725057300 | 27.97 | 0.11 | 0.39 | 27.85 | 27.97 | 26.81 | 3289 |
| 1724970900 | 27.86 | 0.57 | 2.09 | 27.5 | 28.33 | 26.6701 | 5086 |
| 1724884500 | 27.29 | -0.13 | -0.47 | 27.53 | 27.79 | 27.29 | 4471 |
| 1724798100 | 27.42 | -0.04 | -0.15 | 27.43 | 28 | 26.81 | 4095 |
| 1724711700 | 27.46 | -0.02 | -0.07 | 27.87 | 28.38 | 26.4401 | 8699 |
| 1724452500 | 27.48 | 2.98 | 12.16 | 24.83 | 27.48 | 24.83 | 11969 |
| 1724366100 | 24.5 | -0.05 | -0.20 | 24.54 | 24.856 | 24.47 | 3006 |
| 1724279700 | 24.55 | 0.25 | 1.03 | 24.65 | 24.7861 | 24.32 | 16504 |
| 1724193300 | 24.3 | -0.52 | -2.10 | 25.09 | 25.09 | 24.02 | 10899 |
| 1724106900 | 24.82 | 0.12 | 0.49 | 24.83 | 25.51 | 24.4 | 11066 |
| 1723847700 | 24.7 | 0.2 | 0.82 | 24.48 | 24.95 | 24.3 | 3592 |
| 1723761300 | 24.5 | 0.27 | 1.11 | 25.13 | 26.3 | 24.37 | 14304 |
| 1723674900 | 24.23 | -0.27 | -1.10 | 24.63 | 24.63 | 23.95 | 3648 |
| 1723588500 | 24.5 | 0.92 | 3.90 | 23.9 | 24.5 | 23.65 | 5595 |
| 1723502100 | 23.58 | -0.22 | -0.92 | 23.99 | 23.99 | 23.58 | 5036 |
| 1723242900 | 23.8 | -0.62 | -2.54 | 24.46 | 24.46 | 23.8 | 3343 |
| 1723156500 | 24.42 | 1.12 | 4.81 | 23.76 | 24.42 | 23.1101 | 11582 |
| 1723070100 | 23.3 | -0.26 | -1.10 | 23.93 | 24.64 | 23.195 | 12298 |
| 1722983700 | 23.56 | 0.59 | 2.57 | 22.94 | 23.84 | 22.94 | 8132 |
| 1722897300 | 22.97 | -1.02 | -4.25 | 23.01 | 23.04 | 22.32 | 15504 |
| 1722638100 | 23.99 | -0.78 | -3.15 | 23.91 | 23.99 | 23.25 | 9692 |
| 1722551700 | 24.77 | -2.19 | -8.12 | 26.76 | 26.76 | 24.635 | 9101 |
| 1722465300 | 26.96 | 0.85 | 3.26 | 26.16 | 27.18 | 26.1 | 9292 |
| 1722378900 | 26.11 | 0.23 | 0.89 | 26.18 | 26.675 | 25.65 | 5875 |
| 1722292500 | 25.88 | -2.98 | -10.33 | 28.99 | 29 | 25.5 | 13270 |
| 1722033300 | 28.86 | -0.31 | -1.06 | 29.49 | 29.54 | 28.412 | 10239 |
| 1721946900 | 29.17 | 2.41 | 9.01 | 26.77 | 29.44 | 26.77 | 10891 |
| 1721860500 | 26.76 | -0.12 | -0.45 | 26.9 | 27 | 26.38 | 9278 |
| 1721774100 | 26.88 | 0.69 | 2.63 | 26.07 | 27.45 | 26.07 | 11207 |
| 1721687700 | 26.19 | 0.39 | 1.51 | 26.17 | 26.2 | 25.31 | 14368 |
| 1721428500 | 25.8 | 0.4 | 1.57 | 25.44 | 26.3214 | 25.11 | 8488 |
| 1721342100 | 25.4 | 0.56 | 2.25 | 24.71 | 25.4 | 24.63 | 6356 |
| 1721255700 | 24.84 | 1.02 | 4.28 | 23.6 | 25.16 | 23.14 | 17766 |
| 1721169300 | 23.82 | 0.54 | 2.32 | 23.54 | 25.6 | 23.41 | 25287 |
| 1721082900 | 23.28 | 0.6 | 2.65 | 23 | 24 | 22.93 | 17529 |
| 1720823700 | 22.68 | -0.93 | -3.94 | 23.39 | 23.39 | 22.29 | 12681 |
| 1720737300 | 23.61 | 1.33 | 5.97 | 22.91 | 23.61 | 22.02 | 11235 |
| 1720650900 | 22.28 | 0.43 | 1.97 | 21.96 | 22.28 | 21.85 | 5272 |
| 1720564500 | 21.85 | 0.1 | 0.46 | 21.75 | 22.2001 | 21.75 | 10379 |
| 1720478100 | 21.75 | -0.16 | -0.73 | 22.29 | 22.3459 | 21.684 | 13376 |
| 1720218900 | 21.91 | -1.39 | -5.97 | 22.97 | 23.2 | 21.87 | 20090 |
| 1720040640 | 23.3 | -0.25 | -1.06 | 23.55 | 23.58 | 23.05 | 2968 |
| 1719959700 | 23.55 | 0.22 | 0.94 | 23.31 | 23.55 | 21.55 | 5972 |
| 1719873300 | 23.33 | 1.29 | 5.85 | 23.57 | 23.73 | 22.065 | 11513 |
| 1719614100 | 22.04 | 0 | 0.00 | 22.04 | 22.04 | 22.04 | 0 |
| 1719527700 | 22.04 | 0.73 | 3.43 | 21.32 | 22.42 | 21.32 | 17366 |
| 1719441300 | 21.31 | -0.41 | -1.89 | 21.48 | 21.71 | 21.31 | 8006 |
| 1719354900 | 21.72 | 0.08 | 0.37 | 21.51 | 21.72 | 21.51 | 6937 |
| 1719268500 | 21.64 | -0.1 | -0.46 | 21.74 | 21.74 | 21.62 | 2433 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
