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

Mid Penn Bancorp Inc (NQ: MPB )

21.52 -0.23 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2009 7.611 7.389 7.389 7.389 2,367 +0.39(+5.54%)
Dec 28, 2009 7.001 7.001 7.001 7.001 0 -0.25(-3.47%)
Dec 24, 2009 7.468 7.468 7.252 7.252 835 -0.27(-3.53%)
Dec 23, 2009 7.611 7.611 7.518 7.518 1,178 +0.34(+4.70%)
Dec 21, 2009 7.180 7.180 7.180 7.180 0 -0.07(-0.99%)
Dec 18, 2009 7.970 7.970 7.252 7.252 5,356 -0.72(-9.01%)
Dec 17, 2009 7.970 7.970 7.970 7.970 240 -0.03(-0.31%)
Dec 16, 2009 7.970 7.995 7.970 7.995 460 -0.06(-0.80%)
Dec 15, 2009 8.060 8.060 8.060 8.060 153 +0.00(+0.04%)
Dec 14, 2009 8.056 8.057 8.056 8.057 643 +0.05(+0.63%)
Dec 11, 2009 7.898 8.258 7.719 8.006 4,935 +0.09(+1.09%)
Dec 10, 2009 7.913 7.927 7.898 7.920 1,256 +0.00(+0.00%)
Dec 09, 2009 8.796 8.796 7.920 7.920 2,531 -0.70(-8.08%)
Dec 07, 2009 8.617 8.617 8.617 8.617 0 -0.18(-2.04%)
Dec 04, 2009 8.796 8.796 8.796 8.796 570 +0.00(+0.00%)
Dec 03, 2009 9.335 9.335 8.796 8.796 2,367 -0.18(-2.00%)
Dec 02, 2009 8.775 10.24 8.775 8.976 10,101 -1.44(-13.79%)
Dec 01, 2009 8.652 10.59 7.906 10.41 19,365 +2.12(+25.54%)
Nov 30, 2009 7.417 8.437 7.180 8.293 6,364 +0.75(+10.00%)
Nov 27, 2009 7.539 7.539 7.539 7.539 139 -0.22(-2.78%)
Nov 23, 2009 8.652 7.755 7.755 7.755 3,342 -0.14(-1.82%)
Nov 20, 2009 7.898 8.042 7.898 7.898 1,119 +0.00(+0.00%)
Nov 19, 2009 8.652 8.652 7.898 7.898 6,651 -0.75(-8.71%)
Nov 18, 2009 8.617 8.688 8.617 8.652 1,958 +0.00(+0.00%)
Nov 17, 2009 9.112 9.112 8.652 8.652 696 -0.39(-4.37%)
Nov 16, 2009 9.191 9.191 8.796 9.047 3,416 -0.14(-1.56%)
Nov 13, 2009 9.191 10.58 9.191 9.191 324 -0.74(-7.45%)
Nov 12, 2009 10.03 10.03 9.931 9.931 696 -0.03(-0.25%)
Nov 05, 2009 9.956 9.956 9.956 9.956 0 -0.10(-0.96%)
Nov 04, 2009 10.23 10.23 9.873 10.05 3,042 -0.54(-5.09%)
Nov 02, 2009 10.59 10.59 10.59 10.59 0 +0.51(+5.09%)
Oct 30, 2009 10.08 10.08 10.08 10.08 311 -0.18(-1.75%)
Oct 28, 2009 10.26 10.26 10.26 10.26 0 +0.03(+0.25%)
Oct 26, 2009 10.23 10.23 10.23 10.23 0 +0.18(+1.79%)
Oct 23, 2009 10.05 10.05 10.05 10.05 155 -0.29(-2.78%)
Oct 20, 2009 10.34 10.34 10.34 10.34 0 +0.39(+3.97%)
Oct 19, 2009 10.06 10.06 9.945 9.945 3,481 -0.15(-1.49%)
Oct 13, 2009 10.10 10.10 10.10 10.10 278 -0.49(-4.61%)
Oct 09, 2009 10.58 10.58 10.58 10.58 0 +0.28(+2.72%)
Oct 08, 2009 10.30 10.30 10.30 10.30 653 -0.04(-0.42%)
Oct 05, 2009 10.35 10.35 10.35 10.35 0 -0.24(-2.30%)
Oct 02, 2009 10.66 10.66 10.59 10.59 278 -0.22(-2.06%)
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.