Skip to main content

Mid Penn Bancorp Inc (NQ: MPB )

25.33 -0.14 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 25.41 25.68 25.29 25.33 20,458 -0.14(-0.55%)
Jul 18, 2024 25.81 26.28 25.23 25.47 28,270 -0.71(-2.71%)
Jul 17, 2024 25.69 26.36 25.43 26.18 55,009 +0.20(+0.77%)
Jul 16, 2024 24.48 25.99 23.43 25.98 71,245 +1.66(+6.83%)
Jul 15, 2024 23.94 24.82 23.94 24.32 50,261 +0.51(+2.14%)
Jul 12, 2024 24.01 24.25 23.23 23.81 34,954 +0.19(+0.80%)
Jul 11, 2024 22.68 23.92 22.68 23.62 59,800 +1.53(+6.93%)
Jul 10, 2024 22.30 22.43 21.96 22.09 76,260 +0.19(+0.87%)
Jul 09, 2024 21.63 22.07 21.41 21.90 13,825 +0.27(+1.25%)
Jul 08, 2024 21.16 21.70 21.16 21.63 21,141 +0.39(+1.84%)
Jul 05, 2024 21.83 23.00 21.11 21.24 43,482 -0.45(-2.07%)
Jul 03, 2024 22.01 22.01 21.69 21.69 14,052 -0.46(-2.08%)
Jul 02, 2024 21.97 22.44 21.75 22.15 33,863 +0.36(+1.65%)
Jul 01, 2024 22.01 22.07 21.70 21.79 38,627 -0.16(-0.73%)
Jun 28, 2024 21.32 22.19 21.32 21.95 220,435 +0.90(+4.28%)
Jun 27, 2024 20.71 21.23 20.39 21.05 17,870 +0.45(+2.18%)
Jun 26, 2024 20.05 20.86 20.03 20.60 27,679 +0.39(+1.93%)
Jun 25, 2024 20.25 20.55 20.14 20.21 18,321 -0.17(-0.83%)
Jun 24, 2024 20.25 20.50 20.25 20.38 65,821 +0.20(+0.99%)
Jun 21, 2024 20.62 20.62 20.17 20.18 71,012 -0.38(-1.85%)
Jun 20, 2024 20.52 20.69 20.52 20.56 13,144 -0.14(-0.68%)
Jun 18, 2024 20.47 20.73 20.47 20.70 35,769 +0.06(+0.29%)
Jun 17, 2024 20.14 20.64 20.14 20.64 16,056 +0.35(+1.72%)
Jun 14, 2024 20.12 20.37 20.10 20.29 17,537 -0.20(-0.98%)
Jun 13, 2024 20.62 20.78 20.04 20.49 22,353 -0.19(-0.92%)
Jun 12, 2024 21.10 21.15 20.60 20.68 157,863 +0.12(+0.58%)
Jun 11, 2024 20.50 20.60 20.22 20.56 22,677 -0.07(-0.34%)
Jun 10, 2024 21.03 21.03 20.54 20.63 20,828 -0.34(-1.62%)
Jun 07, 2024 20.75 21.00 20.75 20.97 14,814 -0.08(-0.38%)
Jun 06, 2024 21.00 21.15 20.78 21.05 26,167 -0.17(-0.80%)
Jun 05, 2024 20.62 21.25 20.41 21.22 159,452 +0.54(+2.61%)
Jun 04, 2024 20.65 20.88 20.51 20.68 36,432 -0.34(-1.62%)
Jun 03, 2024 21.61 21.61 20.80 21.02 34,763 -0.38(-1.78%)
May 31, 2024 21.50 21.65 21.18 21.40 335,504 -0.11(-0.51%)
May 30, 2024 21.50 21.77 21.32 21.51 35,165 +0.30(+1.41%)
May 29, 2024 21.32 21.54 21.14 21.21 27,569 -0.41(-1.90%)
May 28, 2024 21.73 21.82 21.32 21.62 35,829 +0.10(+0.46%)
May 24, 2024 21.53 21.88 21.30 21.52 16,167 +0.19(+0.89%)
May 23, 2024 21.66 21.73 21.18 21.33 29,587 -0.35(-1.61%)
May 22, 2024 21.83 21.90 21.56 21.68 24,469 -0.22(-1.00%)
May 21, 2024 21.87 22.07 21.59 21.90 28,178 -0.03(-0.14%)
May 20, 2024 21.80 22.38 21.02 21.93 38,247 +0.10(+0.46%)
May 17, 2024 22.00 22.05 21.78 21.83 23,545 -0.04(-0.18%)
May 16, 2024 21.69 22.04 21.67 21.87 62,031 +0.17(+0.78%)
May 15, 2024 21.98 22.00 21.26 21.70 31,980 -0.04(-0.18%)
May 14, 2024 21.94 21.94 21.63 21.74 17,881 +0.09(+0.42%)
May 13, 2024 21.60 21.70 21.36 21.65 26,012 +0.13(+0.60%)
May 10, 2024 21.84 21.84 21.36 21.52 17,814 -0.23(-1.06%)
May 09, 2024 21.40 21.78 21.27 21.75 47,369 +0.45(+2.11%)
May 08, 2024 20.80 21.34 20.80 21.30 14,124 +0.31(+1.46%)
May 07, 2024 21.30 21.60 20.92 20.99 30,948 -0.08(-0.38%)
May 06, 2024 21.11 21.43 21.01 21.07 16,540 -0.05(-0.23%)
May 03, 2024 21.01 21.25 20.77 21.12 16,689 +0.33(+1.57%)
May 02, 2024 20.71 20.92 20.61 20.79 28,019 +0.19(+0.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.