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 | 0.82 | 2.96564195298 | 27.65 | 29.39 | 27 | 7757 | 28.15636992 | CS |
| 4 | 0.03 | 0.105485232068 | 28.44 | 31.03 | 26.71 | 9670 | 28.5481386 | CS |
| 12 | 4.71 | 19.8232323232 | 23.76 | 31.03 | 23.1101 | 10247 | 27.4798971 | CS |
| 26 | 5.81 | 25.6398940865 | 22.66 | 31.03 | 20.61 | 10049 | 25.17962884 | CS |
| 52 | 2.93 | 11.4722004699 | 25.54 | 37 | 20.61 | 11019 | 26.9373205 | CS |
| 156 | 3.64 | 14.6596858639 | 24.83 | 37 | 20.61 | 12974 | 26.9028735 | CS |
| 260 | -17.98 | -38.7082884822 | 46.45 | 46.6 | 12 | 13341 | 24.87008646 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730327700 | 28.5 | 0.26 | 0.92 | 28 | 29.39 | 27.79 | 16083 |
| 1730241300 | 28.24 | 0.24 | 0.86 | 27.5 | 28.3 | 27.5 | 7822 |
| 1730154900 | 28 | 0.84 | 3.09 | 27 | 28 | 27 | 8605 |
| 1729895700 | 27.16 | -0.45 | -1.63 | 27.8 | 27.8 | 27.16 | 3271 |
| 1729809300 | 27.61 | -0.04 | -0.14 | 27.65 | 27.94 | 27.5 | 2876 |
| 1729722900 | 27.65 | -0.01 | -0.04 | 27.7 | 27.7 | 27.475 | 3067 |
| 1729636500 | 27.66 | 0.48 | 1.77 | 27.255 | 27.8 | 27.22 | 12217 |
| 1729550100 | 27.18 | -0.33 | -1.20 | 27.5 | 27.5 | 27.18 | 6655 |
| 1729290900 | 27.51 | -2.99 | -9.80 | 30.3 | 30.3 | 26.71 | 26520 |
| 1729204500 | 30.5 | 0.1 | 0.33 | 30.42 | 30.89 | 29.79 | 15237 |
| 1729118100 | 30.4 | 0.99 | 3.37 | 29.88 | 30.62 | 29.436 | 15825 |
| 1729031700 | 29.41 | 0.06 | 0.20 | 29.4 | 31.03 | 29.4 | 12042 |
| 1728945300 | 29.35 | 0.36 | 1.24 | 28.91 | 29.41 | 28.91 | 8939 |
| 1728686100 | 28.99 | 0.89 | 3.17 | 28.95 | 29 | 28.77 | 6747 |
| 1728599700 | 28.1 | -0.68 | -2.36 | 28.28 | 28.28 | 27.9406 | 8637 |
| 1728513300 | 28.78 | 0.58 | 2.06 | 28.25 | 28.78 | 28.06 | 2027 |
| 1728426900 | 28.2 | 0.01 | 0.04 | 28.34 | 28.34 | 28.15 | 19747 |
| 1728340500 | 28.19 | -0.3 | -1.05 | 28.32 | 28.32 | 27.99 | 4616 |
| 1728081300 | 28.49 | 0.14 | 0.49 | 28.5 | 28.785 | 28.18 | 3084 |
| 1727994900 | 28.35 | -0.08 | -0.28 | 28.87 | 28.87 | 28.35 | 7971 |
| 1727908500 | 28.43 | 0.02 | 0.07 | 28.75 | 28.75 | 28.31 | 8669 |
| 1727822100 | 28.41 | -0.39 | -1.35 | 28.71 | 28.91 | 28.12 | 11897 |
| 1727735520 | 28.8 | -0.1 | -0.35 | 28.94 | 28.94 | 28.5703 | 7110 |
| 1727476500 | 28.9 | 0.68 | 2.43 | 28.57 | 28.95 | 28.5 | 5443 |
| 1727390100 | 28.215 | -0.57 | -1.96 | 28.95 | 28.95 | 28.02 | 17304 |
| 1727303700 | 28.78 | -0.17 | -0.59 | 28.9 | 28.9 | 28.42 | 5402 |
| 1727217300 | 28.95 | 0.17 | 0.59 | 28.68 | 28.97 | 28.28 | 6440 |
| 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 | 28.15 | 29.74 | 28.15 | 9008 |
| 1726698900 | 27.63 | -0.05 | -0.18 | 27.25 | 28.3478 | 26.665 | 33822 |
| 1726612500 | 27.68 | -0.52 | -1.84 | 28.19 | 28.655 | 27.68 | 14305 |
| 1726526100 | 28.2 | -0.48 | -1.67 | 28.45 | 28.8 | 28 | 19950 |
| 1726266900 | 28.68 | 1.98 | 7.42 | 27.13 | 28.8 | 27.13 | 12985 |
| 1726180500 | 26.7 | 0.66 | 2.53 | 26.64 | 26.7 | 26.45 | 5094 |
| 1726094100 | 26.04 | -0.19 | -0.72 | 26.02 | 26.57 | 26 | 2882 |
| 1726007700 | 26.23 | 0.36 | 1.39 | 26.08 | 26.23 | 25.6 | 4156 |
| 1725921300 | 25.87 | 0.68 | 2.70 | 25.52 | 26.4 | 25.52 | 9612 |
| 1725662100 | 25.19 | -0.32 | -1.25 | 25.6 | 26.0887 | 25.19 | 14444 |
| 1725575700 | 25.51 | -0.22 | -0.86 | 25.725 | 26.02 | 25.08 | 13378 |
| 1725489300 | 25.73 | -0.01 | -0.04 | 25.28 | 26.05 | 25.262 | 11403 |
| 1725402900 | 25.74 | -2.23 | -7.97 | 26.36 | 27.13 | 25.52 | 9036 |
| 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 | 24.56 | 24.95 | 24.56 | 3071 |
| 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 | 23.66 | 24.5 | 23.65 | 5554 |
| 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 | 15488 |
| 1722638100 | 23.99 | -0.78 | -3.15 | 23.52 | 23.99 | 23.25 | 7122 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
