Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Penn Bancorp Inc (NQ: MPB )

21.72 +0.04 (+0.18%)
Streaming Delayed Price Updated: 10:25 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 5.414 5.673 5.414 5.414 696 -0.03(-0.53%)
Dec 29, 2011 5.467 5.680 5.385 5.443 4,978 +0.01(+0.26%)
Dec 28, 2011 5.454 5.649 5.428 5.428 7,301 +0.04(+0.80%)
Dec 27, 2011 5.127 5.601 5.127 5.385 1,531 -0.07(-1.32%)
Dec 23, 2011 5.500 5.752 5.385 5.457 4,874 +0.04(+0.66%)
Dec 21, 2011 5.594 5.665 5.199 5.421 6,961 -0.13(-2.39%)
Dec 20, 2011 5.859 5.859 5.314 5.554 4,874 -0.38(-6.47%)
Dec 19, 2011 5.730 6.053 5.565 5.938 3,953 +0.19(+3.37%)
Dec 16, 2011 5.105 6.089 5.048 5.744 19,360 +0.56(+10.80%)
Dec 15, 2011 5.385 5.385 5.026 5.184 10,556 -0.33(-5.99%)
Dec 13, 2011 5.515 5.515 5.515 5.515 0 -0.23(-4.00%)
Dec 12, 2011 5.744 5.752 5.601 5.744 2,063 +0.00(+0.00%)
Dec 09, 2011 5.773 5.888 5.744 5.744 3,430 -0.03(-0.50%)
Dec 08, 2011 5.773 5.773 5.773 5.773 233 -0.01(-0.12%)
Dec 06, 2011 5.802 5.780 5.780 5.780 1,810 -0.03(-0.50%)
Dec 05, 2011 5.809 5.812 5.809 5.809 835 -0.11(-1.94%)
Nov 30, 2011 5.967 5.924 5.924 5.924 835 -0.18(-2.94%)
Nov 29, 2011 6.103 6.103 6.103 6.103 707 +0.04(+0.71%)
Nov 28, 2011 5.701 6.060 5.680 6.060 7,417 +0.63(+11.64%)
Nov 23, 2011 5.428 5.428 5.428 5.428 139 -0.11(-1.95%)
Nov 22, 2011 5.471 5.536 5.457 5.536 499 +0.13(+2.39%)
Nov 18, 2011 5.407 5.407 5.407 5.407 278 -0.01(-0.26%)
Nov 11, 2011 5.421 5.421 5.421 5.421 1,253 -0.09(-1.56%)
Nov 09, 2011 5.507 5.507 5.507 5.507 417 -0.12(-2.17%)
Nov 08, 2011 5.629 5.629 5.629 5.629 417 -0.01(-0.25%)
Nov 07, 2011 5.601 5.644 5.393 5.644 3,203 +0.02(+0.38%)
Nov 04, 2011 5.622 5.622 5.622 5.622 278 +0.24(+4.40%)
Nov 01, 2011 5.385 5.385 5.385 5.385 417 +0.00(+0.00%)
Oct 31, 2011 5.385 5.385 5.385 5.385 278 -0.07(-1.32%)
Oct 28, 2011 5.601 5.622 5.457 5.457 2,368 -0.26(-4.52%)
Oct 27, 2011 5.737 5.737 5.716 5.716 682 -0.02(-0.37%)
Oct 14, 2011 5.737 5.737 5.737 5.737 417 +0.69(+13.65%)
Oct 11, 2011 5.048 5.048 5.048 5.048 417 -0.12(-2.36%)
Oct 10, 2011 5.184 5.242 5.062 5.170 2,839 -0.20(-3.74%)
Oct 07, 2011 4.739 5.385 4.739 5.371 3,342 +0.35(+7.01%)
Oct 06, 2011 5.565 5.565 5.019 5.019 1,424 -0.55(-9.81%)
Oct 03, 2011 5.565 5.565 5.565 5.565 0 -0.18(-3.12%)
Sep 27, 2011 5.744 5.744 5.744 5.744 0 +0.15(+2.70%)
Sep 23, 2011 5.572 5.594 5.594 5.594 2,646 -0.01(-0.13%)
Sep 22, 2011 5.213 5.608 5.167 5.601 17,157 -0.84(-13.04%)
Sep 16, 2011 6.233 6.441 6.441 6.441 8,773 +0.31(+5.04%)
Sep 15, 2011 6.017 6.132 6.017 6.132 974 +0.56(+10.05%)
Sep 13, 2011 5.572 5.572 5.572 5.572 0 -0.46(-7.62%)
Sep 12, 2011 6.032 6.032 6.032 6.032 891 +0.00(+0.00%)
Sep 09, 2011 6.032 6.032 6.032 6.032 362 -0.04(-0.71%)
Sep 06, 2011 6.075 6.075 6.075 6.075 0 -0.17(-2.65%)
Sep 02, 2011 6.118 6.240 6.118 6.240 835 +0.19(+3.08%)
Aug 31, 2011 6.032 6.053 6.053 6.053 1,114 +0.02(+0.36%)
Aug 30, 2011 6.005 6.032 6.005 6.032 557 -0.04(-0.59%)
Aug 22, 2011 5.974 6.067 6.067 6.067 10,862 +0.24(+4.06%)
Aug 17, 2011 5.852 5.831 5.831 5.831 1,114 +0.00(+0.00%)
Aug 12, 2011 5.831 5.831 5.831 5.831 696 -0.02(-0.37%)
Aug 10, 2011 5.852 5.852 5.852 5.852 139 -0.04(-0.61%)
Aug 08, 2011 5.888 5.888 5.888 5.888 0 -0.07(-1.20%)
Aug 03, 2011 5.960 5.960 5.960 5.960 0 -0.11(-1.78%)
Aug 02, 2011 6.103 6.103 6.067 6.067 696 +0.09(+1.44%)
Aug 01, 2011 5.981 5.981 5.981 5.981 278 +0.00(+0.00%)
Jul 28, 2011 5.981 5.981 5.981 5.981 557 -0.12(-2.00%)
Jul 27, 2011 6.103 6.103 6.103 6.103 557 +0.09(+1.55%)
Jul 26, 2011 6.024 6.032 5.889 6.010 4,459 +0.12(+2.07%)
Jul 25, 2011 6.017 6.103 5.888 5.888 6,882 -0.13(-2.15%)
Jul 22, 2011 6.017 6.017 5.866 6.017 835 +0.17(+2.82%)
Jul 20, 2011 5.852 5.852 5.852 5.852 0 +0.06(+0.99%)
Jul 15, 2011 5.759 5.795 5.795 5.795 557 -0.20(-3.35%)
Jul 13, 2011 5.945 5.996 5.996 5.996 974 +0.01(+0.12%)
Jul 11, 2011 6.032 5.988 5.988 5.988 1,949 -0.04(-0.71%)
Jul 08, 2011 6.032 6.032 6.032 6.032 1,685 +0.23(+3.96%)
Jul 07, 2011 5.845 5.845 5.802 5.802 278 +0.04(+0.62%)
Jul 06, 2011 5.743 5.852 5.550 5.766 6,197 +0.01(+0.12%)
Jul 05, 2011 5.766 5.766 5.744 5.759 1,076 -0.03(-0.50%)
Jul 01, 2011 5.852 5.852 5.780 5.787 1,671 -0.10(-1.71%)
Jun 30, 2011 5.931 5.931 5.881 5.888 2,382 -0.21(-3.42%)
Jun 28, 2011 6.096 6.096 6.096 6.096 278 -0.01(-0.12%)
Jun 27, 2011 5.974 6.276 5.974 6.103 1,810 +0.27(+4.55%)
Jun 24, 2011 6.290 6.290 5.838 5.838 11,064 -0.37(-6.01%)
Jun 23, 2011 6.405 6.405 6.211 6.211 835 -0.01(-0.23%)
Jun 21, 2011 6.441 6.225 6.225 6.225 835 -0.08(-1.25%)
Jun 17, 2011 6.304 6.304 6.304 6.304 0 -0.45(-6.60%)
Jun 16, 2011 6.154 6.750 6.003 6.750 8,656 +0.50(+7.92%)
Jun 15, 2011 6.032 6.383 6.032 6.254 2,228 -0.45(-6.65%)
Jun 14, 2011 6.297 6.699 5.938 6.699 4,038 +0.73(+12.27%)
Jun 13, 2011 6.297 6.304 5.967 5.967 995 -0.63(-9.58%)
Jun 10, 2011 5.845 6.642 5.816 6.599 5,013 +0.50(+8.24%)
Jun 09, 2011 6.067 6.096 5.888 6.096 835 -0.01(-0.12%)
Jun 07, 2011 5.996 6.103 6.103 6.103 5,709 +0.04(+0.59%)
Jun 03, 2011 6.139 6.067 6.067 6.067 2,089 -0.52(-7.85%)
May 24, 2011 6.642 6.644 6.584 6.584 1,391 -0.15(-2.24%)
May 23, 2011 6.821 7.001 6.584 6.735 5,212 +0.32(+5.04%)
May 19, 2011 6.412 6.412 6.412 6.412 0 -0.17(-2.62%)
May 18, 2011 6.584 6.584 6.584 6.584 139 -0.05(-0.76%)
May 17, 2011 6.656 6.656 6.556 6.635 3,272 +0.19(+3.01%)
May 13, 2011 6.441 6.441 6.441 6.441 417 -0.02(-0.33%)
May 12, 2011 6.505 6.505 6.462 6.462 942 -0.02(-0.33%)
May 11, 2011 6.383 6.484 6.383 6.484 557 +0.17(+2.61%)
May 10, 2011 6.319 6.319 6.319 6.319 278 -0.35(-5.27%)
May 06, 2011 6.671 6.671 6.671 6.671 1,671 +0.00(+0.00%)
May 05, 2011 6.455 6.814 6.154 6.671 4,066 +0.32(+5.09%)
May 04, 2011 6.462 6.462 6.348 6.348 2,813 -0.12(-1.89%)
May 03, 2011 6.462 6.470 6.462 6.470 704 +0.01(+0.11%)
May 02, 2011 6.556 6.821 6.462 6.462 6,553 -0.18(-2.70%)
Apr 29, 2011 6.398 6.814 6.398 6.642 5,579 +0.29(+4.56%)
Apr 28, 2011 6.353 6.353 6.353 6.353 153 -0.12(-1.81%)
Apr 27, 2011 6.146 6.563 6.146 6.470 1,962 +0.44(+7.26%)
Apr 26, 2011 6.470 6.470 6.032 6.032 2,576 -0.45(-6.87%)
Apr 25, 2011 6.505 6.592 6.132 6.477 10,296 -0.11(-1.74%)
Apr 21, 2011 6.470 6.821 6.003 6.592 11,059 +0.06(+0.88%)
Apr 20, 2011 6.678 6.678 5.974 6.534 9,726 -0.22(-3.19%)
Apr 19, 2011 6.024 6.750 6.024 6.750 4,456 +0.52(+8.29%)
Apr 18, 2011 5.831 6.821 5.823 6.233 2,203 -0.27(-4.19%)
Apr 15, 2011 6.441 6.577 5.902 6.505 16,764 +0.04(+0.67%)
Apr 14, 2011 6.419 6.462 6.419 6.462 1,949 +0.03(+0.45%)
Apr 13, 2011 6.434 6.642 6.434 6.434 3,694 -0.06(-0.99%)
Apr 12, 2011 6.024 6.498 6.024 6.498 5,879 +0.45(+7.48%)
Apr 08, 2011 6.046 6.046 6.046 6.046 0 -0.38(-5.92%)
Apr 07, 2011 6.304 6.426 6.304 6.426 278 +0.10(+1.59%)
Apr 06, 2011 6.247 6.326 6.247 6.326 278 -0.01(-0.23%)
Apr 05, 2011 6.441 6.462 6.340 6.340 2,090 -0.09(-1.45%)
Apr 04, 2011 6.563 6.857 6.412 6.434 5,331 -0.21(-3.14%)
Apr 01, 2011 6.455 6.807 6.455 6.642 5,152 +0.26(+4.05%)
Mar 31, 2011 6.462 6.462 6.111 6.383 1,531 -0.44(-6.42%)
Mar 30, 2011 6.821 7.295 6.211 6.821 5,910 -0.36(-5.00%)
Mar 29, 2011 8.085 8.853 7.094 7.180 16,188 -1.08(-13.04%)
Mar 28, 2011 7.611 8.258 7.425 8.258 3,795 +0.65(+8.49%)
Mar 25, 2011 6.742 7.611 6.642 7.611 5,675 +0.79(+11.58%)
Mar 24, 2011 6.599 6.821 6.599 6.821 278 +0.23(+3.49%)
Mar 23, 2011 6.477 6.750 6.462 6.592 13,926 +0.14(+2.11%)
Mar 21, 2011 6.455 6.455 6.455 6.455 0 +0.01(+0.11%)
Mar 18, 2011 6.348 6.563 6.286 6.448 6,963 +0.17(+2.63%)
Mar 17, 2011 6.283 6.362 6.283 6.283 999 +0.11(+1.74%)
Mar 16, 2011 6.484 6.484 6.067 6.175 4,735 -0.31(-4.76%)
Mar 15, 2011 6.821 6.821 6.484 6.484 1,710 -0.16(-2.38%)
Mar 11, 2011 6.642 6.642 6.642 6.642 0 +0.18(+2.78%)
Mar 09, 2011 6.462 6.462 6.462 6.462 0 -0.00(-0.00%)
Mar 08, 2011 6.462 6.462 6.462 6.462 278 -0.36(-5.26%)
Mar 07, 2011 6.793 6.821 6.793 6.821 487 +0.00(+0.00%)
Mar 02, 2011 6.821 6.821 6.821 6.821 278 +0.01(+0.10%)
Mar 01, 2011 6.821 6.821 6.800 6.814 557 +0.06(+0.96%)
Feb 28, 2011 6.606 6.821 6.010 6.750 7,104 +0.65(+10.59%)
Feb 24, 2011 6.103 6.103 6.103 6.103 417 +0.04(+0.59%)
Feb 23, 2011 6.017 6.391 6.003 6.067 2,325 -0.43(-6.63%)
Feb 18, 2011 6.462 6.498 6.498 6.498 1,392 +0.41(+6.72%)
Feb 16, 2011 5.974 6.089 6.089 6.089 835 -0.24(-3.85%)
Feb 10, 2011 5.988 6.333 6.333 6.333 417 +0.20(+3.28%)
Feb 09, 2011 5.967 6.132 5.967 6.132 292 +0.03(+0.47%)
Feb 08, 2011 5.895 6.103 5.888 6.103 2,075 +0.12(+2.04%)
Feb 07, 2011 6.462 6.462 5.895 5.981 5,008 -0.66(-9.95%)
Feb 04, 2011 6.477 6.642 6.096 6.642 3,545 -0.39(-5.61%)
Feb 02, 2011 7.180 7.037 7.037 7.037 5,988 -0.14(-2.00%)
Feb 01, 2011 7.137 7.180 7.137 7.180 1,838 -0.18(-2.44%)
Jan 31, 2011 7.338 7.360 7.338 7.360 278 +0.28(+3.96%)
Jan 28, 2011 6.448 7.288 6.448 7.080 12,798 +0.62(+9.56%)
Jan 27, 2011 5.385 6.462 5.364 6.462 40,512 +1.36(+26.75%)
Jan 26, 2011 5.098 5.099 5.098 5.099 1,001 -0.05(-0.97%)
Jan 24, 2011 5.105 5.148 5.148 5.148 3,342 -0.24(-4.40%)
Jan 20, 2011 5.385 5.385 5.385 5.385 696 +0.00(+0.00%)
Jan 19, 2011 5.321 5.385 5.314 5.385 1,533 +0.00(+0.00%)
Jan 14, 2011 5.385 5.385 5.385 5.385 417 +0.22(+4.17%)
Jan 12, 2011 5.170 5.170 5.170 5.170 417 +0.00(+0.00%)
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.