Skip to main content

Mid Penn Bancorp Inc (NQ: MPB )

30.67 +0.51 (+1.69%)
Streaming Delayed Price Updated: 2:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 23.74 23.86 23.62 23.64 15,818 -0.19(-0.82%)
Dec 28, 2023 23.82 24.13 23.67 23.83 30,002 -0.11(-0.45%)
Dec 27, 2023 23.83 24.10 23.77 23.94 26,260 +0.09(+0.37%)
Dec 26, 2023 23.29 24.11 23.29 23.85 54,070 +0.24(+1.03%)
Dec 22, 2023 23.95 24.31 23.29 23.61 30,955 -0.10(-0.41%)
Dec 21, 2023 23.37 23.84 23.37 23.70 26,748 +0.38(+1.63%)
Dec 20, 2023 23.86 24.10 23.24 23.32 47,695 -0.44(-1.84%)
Dec 19, 2023 23.56 23.86 23.45 23.76 53,065 +0.26(+1.12%)
Dec 18, 2023 23.85 23.85 23.50 23.50 28,161 -0.35(-1.47%)
Dec 15, 2023 23.63 24.96 23.55 23.85 120,716 +0.44(+1.87%)
Dec 14, 2023 23.62 24.08 22.80 23.41 86,735 +0.32(+1.39%)
Dec 13, 2023 22.32 24.16 21.81 23.09 130,682 +0.72(+3.22%)
Dec 12, 2023 22.59 22.77 22.31 22.37 15,564 -0.11(-0.48%)
Dec 11, 2023 22.26 22.54 22.18 22.48 24,393 +0.23(+1.05%)
Dec 08, 2023 22.12 22.47 21.86 22.24 18,389 +0.09(+0.40%)
Dec 07, 2023 22.09 22.39 21.92 22.16 12,910 +0.07(+0.31%)
Dec 06, 2023 21.66 22.37 21.66 22.09 36,435 +0.54(+2.48%)
Dec 05, 2023 21.61 21.66 21.08 21.55 26,347 +0.05(+0.23%)
Dec 04, 2023 21.03 21.64 21.03 21.50 27,718 +0.37(+1.75%)
Dec 01, 2023 19.65 21.13 19.65 21.13 43,663 +1.55(+7.90%)
Nov 30, 2023 21.11 21.11 19.55 19.59 94,299 -1.30(-6.24%)
Nov 29, 2023 20.40 21.32 20.40 20.89 41,479 +0.60(+2.98%)
Nov 28, 2023 20.54 21.02 20.26 20.29 26,338 -0.41(-1.98%)
Nov 27, 2023 20.69 21.17 20.45 20.70 34,272 -0.23(-1.12%)
Nov 24, 2023 20.74 21.17 20.74 20.93 10,873 +0.20(+0.99%)
Nov 22, 2023 20.56 21.07 20.56 20.73 11,303 +0.44(+2.16%)
Nov 21, 2023 20.88 20.98 20.06 20.29 19,089 -0.59(-2.84%)
Nov 20, 2023 21.16 21.16 20.44 20.88 12,104 -0.22(-1.06%)
Nov 17, 2023 20.72 21.17 20.72 21.11 25,652 +0.65(+3.19%)
Nov 16, 2023 20.65 20.80 20.45 20.45 8,420 -0.22(-1.08%)
Nov 15, 2023 21.35 21.55 20.67 20.68 23,756 -0.89(-4.11%)
Nov 14, 2023 19.54 21.78 19.36 21.56 38,830 +2.38(+12.44%)
Nov 13, 2023 18.94 19.26 18.94 19.18 9,938 +0.05(+0.25%)
Nov 10, 2023 19.24 19.24 18.89 19.13 20,356 +0.09(+0.46%)
Nov 09, 2023 19.51 19.62 19.01 19.04 28,133 -0.58(-2.98%)
Nov 08, 2023 19.53 19.85 19.28 19.63 15,826 -0.02(-0.10%)
Nov 07, 2023 19.63 19.82 19.59 19.64 14,435 +0.08(+0.39%)
Nov 06, 2023 19.38 19.73 19.38 19.57 24,944 +0.01(+0.05%)
Nov 03, 2023 19.26 19.56 18.92 19.56 42,886 +0.77(+4.11%)
Nov 02, 2023 18.31 19.04 18.07 18.79 64,160 +0.46(+2.52%)
Nov 01, 2023 18.18 18.35 18.08 18.32 27,687 -0.05(-0.26%)
Oct 31, 2023 18.57 18.62 18.09 18.37 24,914 -0.27(-1.45%)
Oct 30, 2023 18.24 18.67 18.00 18.64 17,432 +0.55(+3.04%)
Oct 27, 2023 18.78 18.78 17.98 18.09 16,558 -0.73(-3.89%)
Oct 26, 2023 18.47 18.93 18.47 18.83 17,839 +0.50(+2.74%)
Oct 25, 2023 18.02 18.42 17.95 18.32 15,984 +0.01(+0.05%)
Oct 24, 2023 18.71 18.71 18.12 18.31 22,786 -0.20(-1.09%)
Oct 23, 2023 18.57 18.77 18.46 18.52 18,866 -0.07(-0.36%)
Oct 20, 2023 18.93 18.96 18.51 18.58 27,693 -0.31(-1.63%)
Oct 19, 2023 19.06 19.10 18.89 18.89 13,195 -0.07(-0.36%)
Oct 18, 2023 19.39 19.39 18.91 18.96 22,757 -0.43(-2.24%)
Oct 17, 2023 19.20 19.50 19.20 19.39 12,256 +0.34(+1.77%)
Oct 16, 2023 19.39 19.29 18.98 19.06 22,135 -0.12(-0.60%)
Oct 13, 2023 19.44 19.47 19.02 19.17 13,850 -0.16(-0.85%)
Oct 12, 2023 19.81 19.81 19.05 19.34 26,041 -0.48(-2.43%)
Oct 11, 2023 19.89 19.97 19.57 19.82 11,466 +0.04(+0.19%)
Oct 10, 2023 19.86 20.09 19.68 19.78 17,708 +0.06(+0.29%)
Oct 09, 2023 19.95 20.04 19.72 19.72 16,971 -0.28(-1.40%)
Oct 06, 2023 19.76 20.09 19.70 20.00 22,334 +0.38(+1.92%)
Oct 05, 2023 19.30 19.71 19.20 19.63 33,947 +0.22(+1.14%)
Oct 04, 2023 19.37 19.49 19.05 19.40 18,081 +0.03(+0.15%)
Oct 03, 2023 19.41 19.61 19.09 19.37 23,009 -0.05(-0.25%)
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.