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

Mid Penn Bancorp Inc (NQ: MPB )

21.41 -0.33 (-1.52%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 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 (%)
Jun 28, 2013 8.021 8.021 7.999 7.999 557 -0.06(-0.78%)
Jun 27, 2013 7.898 8.071 7.898 8.062 0 +0.24(+3.01%)
Jun 26, 2013 7.776 7.827 7.776 7.827 0 +0.14(+1.87%)
Jun 25, 2013 7.683 7.683 7.683 7.683 0 -0.22(-2.73%)
Jun 21, 2013 7.898 7.898 7.898 7.898 0 +0.00(+0.00%)
Jun 20, 2013 7.834 7.898 7.827 7.898 0 +0.00(+0.00%)
Jun 17, 2013 7.898 7.898 7.898 7.898 4,456 +0.00(+0.00%)
Jun 14, 2013 7.863 7.898 7.827 7.898 0 +0.01(+0.09%)
Jun 13, 2013 7.891 7.891 7.891 7.891 1,114 +0.04(+0.55%)
Jun 07, 2013 7.848 7.848 7.848 7.848 0 +0.00(+0.00%)
Jun 06, 2013 7.719 7.942 7.683 7.848 0 +0.01(+0.18%)
Jun 05, 2013 7.762 7.834 7.762 7.834 0 +0.04(+0.55%)
Jun 04, 2013 7.791 7.791 7.791 7.791 0 -0.01(-0.09%)
Jun 03, 2013 7.432 7.798 7.432 7.798 557 -0.04(-0.55%)
May 31, 2013 7.798 7.841 7.798 7.841 1,219 +0.04(+0.55%)
May 30, 2013 7.798 7.798 7.798 7.798 0 -0.14(-1.81%)
May 29, 2013 7.942 7.942 7.942 7.942 423 -0.16(-1.95%)
May 28, 2013 7.274 8.100 7.195 8.100 4,545 +0.90(+12.46%)
May 23, 2013 7.209 7.202 7.202 7.202 557 -0.17(-2.34%)
May 21, 2013 7.360 7.374 7.374 7.374 3,481 +0.04(+0.49%)
May 20, 2013 7.338 7.338 7.338 7.338 0 +0.02(+0.29%)
May 15, 2013 7.317 7.317 7.317 7.317 0 +0.27(+3.77%)
May 13, 2013 7.180 7.410 7.037 7.051 0 -0.13(-1.80%)
May 10, 2013 7.432 7.647 7.152 7.180 0 -0.22(-3.01%)
May 09, 2013 7.281 7.511 7.281 7.403 0 +0.12(+1.68%)
May 07, 2013 7.252 7.281 7.281 7.281 696 +0.10(+1.40%)
May 06, 2013 7.274 7.274 7.180 7.180 0 -0.10(-1.38%)
May 03, 2013 7.267 7.518 7.267 7.281 0 +0.09(+1.20%)
May 02, 2013 7.640 7.640 7.180 7.195 0 -0.52(-6.79%)
May 01, 2013 7.468 7.719 7.432 7.719 0 +0.07(+0.93%)
Apr 30, 2013 7.712 7.942 7.604 7.648 0 -0.07(-0.92%)
Apr 29, 2013 7.719 7.719 7.719 7.719 139 -0.16(-2.01%)
Apr 25, 2013 7.877 7.877 7.877 7.877 0 -0.06(-0.72%)
Apr 24, 2013 7.934 7.934 7.934 7.934 0 -0.01(-0.18%)
Apr 23, 2013 7.970 7.970 7.949 7.949 1,119 -0.10(-1.25%)
Apr 22, 2013 8.013 8.049 8.013 8.049 562 -0.01(-0.18%)
Apr 10, 2013 8.064 8.064 8.064 8.064 0 +0.02(+0.27%)
Apr 09, 2013 8.107 8.107 8.028 8.042 4,881 -0.10(-1.23%)
Apr 08, 2013 8.143 8.143 8.143 8.143 278 +0.16(+2.00%)
Apr 05, 2013 7.942 7.983 7.934 7.983 2,268 +0.04(+0.52%)
Apr 03, 2013 8.114 7.942 7.942 7.942 278 -0.14(-1.69%)
Apr 02, 2013 7.898 8.114 7.898 8.078 17,530 +0.00(+0.00%)
Apr 01, 2013 8.071 8.085 8.071 8.078 1,139 +0.01(+0.09%)
Mar 28, 2013 8.071 8.071 8.071 8.071 323 +0.12(+1.54%)
Mar 27, 2013 8.013 8.013 7.949 7.949 867 -0.03(-0.36%)
Mar 26, 2013 7.898 7.977 7.898 7.977 830 -0.09(-1.16%)
Mar 25, 2013 8.078 8.078 8.064 8.071 2,646 +0.14(+1.72%)
Mar 22, 2013 7.979 7.979 7.934 7.934 284 +0.03(+0.36%)
Mar 21, 2013 7.906 7.906 7.906 7.906 1,894 -0.17(-2.13%)
Mar 20, 2013 8.078 8.078 8.064 8.078 974 +0.18(+2.27%)
Mar 18, 2013 8.071 7.898 7.898 7.898 1,810 -0.13(-1.61%)
Mar 13, 2013 8.028 8.028 8.028 8.028 417 +0.04(+0.45%)
Mar 08, 2013 7.992 7.992 7.992 7.992 139 -0.07(-0.89%)
Mar 06, 2013 8.064 8.064 8.064 8.064 417 -0.01(-0.09%)
Mar 05, 2013 8.078 8.078 8.049 8.071 835 -0.01(-0.09%)
Mar 04, 2013 7.906 8.078 7.906 8.078 557 +0.18(+2.27%)
Feb 28, 2013 7.970 7.898 7.898 7.898 1,114 -0.08(-0.99%)
Feb 27, 2013 7.977 7.977 7.977 7.977 278 +0.01(+0.09%)
Feb 26, 2013 7.913 8.069 7.913 7.970 779 +0.05(+0.63%)
Feb 25, 2013 8.222 8.222 7.920 7.920 813 -0.12(-1.52%)
Feb 19, 2013 8.042 8.042 8.042 8.042 0 +0.14(+1.82%)
Feb 15, 2013 7.827 7.963 7.827 7.898 1,392 +0.07(+0.92%)
Feb 14, 2013 7.798 7.985 7.611 7.827 18,086 -0.50(-6.03%)
Feb 13, 2013 8.301 8.329 8.078 8.329 14,749 +0.07(+0.87%)
Feb 12, 2013 8.150 8.258 8.135 8.258 1,349 +0.07(+0.88%)
Feb 08, 2013 8.150 8.186 8.186 8.186 278 +0.02(+0.26%)
Feb 07, 2013 8.164 8.164 8.164 8.164 139 +0.20(+2.52%)
Feb 06, 2013 7.898 7.963 7.898 7.963 760 -0.11(-1.42%)
Feb 04, 2013 7.970 8.078 7.970 8.078 1,094 +0.04(+0.54%)
Feb 01, 2013 8.026 8.035 8.026 8.035 793 +0.04(+0.54%)
Jan 31, 2013 7.920 7.992 7.920 7.992 417 +0.07(+0.91%)
Jan 29, 2013 7.920 7.920 7.920 7.920 139 +0.00(+0.00%)
Jan 28, 2013 7.920 7.920 7.920 7.920 139 -0.01(-0.18%)
Jan 25, 2013 7.934 7.934 7.934 7.934 139 +0.11(+1.46%)
Jan 24, 2013 8.085 8.085 7.805 7.820 1,114 -0.28(-3.45%)
Jan 18, 2013 7.898 8.100 8.100 8.100 2,785 +0.24(+3.11%)
Jan 17, 2013 7.891 7.891 7.855 7.855 1,392 +0.32(+4.19%)
Jan 16, 2013 8.056 8.056 7.288 7.539 6,999 -0.48(-6.00%)
Jan 15, 2013 7.985 8.021 7.963 8.021 658 -0.01(-0.18%)
Jan 09, 2013 8.056 8.035 8.035 8.035 9,887 +0.03(+0.36%)
Jan 08, 2013 8.035 8.035 8.006 8.006 417 -0.07(-0.89%)
Jan 04, 2013 8.078 8.078 8.078 8.078 0 +0.04(+0.54%)
Dec 31, 2012 8.035 8.035 8.035 8.035 0 +0.48(+6.37%)
Dec 28, 2012 7.410 7.554 7.224 7.554 10,305 +0.37(+5.20%)
Dec 27, 2012 7.180 7.182 7.180 7.180 2,045 +0.00(+0.00%)
Dec 26, 2012 7.317 7.317 7.073 7.180 6,338 -0.08(-1.09%)
Dec 21, 2012 7.539 7.259 7.259 7.259 557 -0.28(-3.71%)
Dec 20, 2012 7.231 7.539 7.231 7.539 10,110 +0.09(+1.25%)
Dec 19, 2012 7.346 7.446 7.109 7.446 6,686 +0.09(+1.17%)
Dec 18, 2012 7.015 7.468 7.015 7.360 3,268 +0.22(+3.07%)
Dec 17, 2012 7.109 7.141 7.101 7.141 7,519 +0.03(+0.39%)
Dec 14, 2012 7.008 7.173 7.008 7.113 2,785 +0.09(+1.29%)
Dec 13, 2012 7.022 7.022 7.022 7.022 696 -0.09(-1.21%)
Dec 12, 2012 7.166 7.180 7.109 7.109 11,904 -0.01(-0.20%)
Dec 11, 2012 7.109 7.123 7.109 7.123 835 +0.00(+0.00%)
Dec 10, 2012 7.109 7.123 7.109 7.123 701 +0.06(+0.92%)
Dec 07, 2012 7.044 7.058 7.044 7.058 2,083 -0.12(-1.70%)
Dec 06, 2012 7.123 7.180 7.123 7.180 857 +0.00(+0.00%)
Dec 05, 2012 7.180 7.180 7.180 7.180 696 -0.02(-0.30%)
Dec 04, 2012 7.209 7.209 7.202 7.202 307 -0.06(-0.89%)
Nov 30, 2012 7.324 7.338 7.073 7.267 3,481 +0.12(+1.71%)
Nov 29, 2012 7.180 7.360 7.015 7.145 3,425 -0.04(-0.50%)
Nov 28, 2012 7.180 7.180 7.180 7.180 557 +0.12(+1.65%)
Nov 27, 2012 7.180 7.180 7.064 7.064 678 +0.01(+0.08%)
Nov 26, 2012 7.094 7.094 7.044 7.058 9,127 +0.02(+0.31%)
Nov 23, 2012 7.015 7.051 7.001 7.037 3,342 -0.13(-1.80%)
Nov 20, 2012 7.166 7.166 7.166 7.166 0 +0.01(+0.20%)
Nov 19, 2012 7.094 7.180 7.094 7.152 1,984 +0.14(+2.05%)
Nov 16, 2012 7.001 7.180 7.001 7.008 2,219 -0.17(-2.40%)
Nov 15, 2012 7.180 7.180 7.180 7.180 789 +0.00(+0.00%)
Nov 14, 2012 7.180 7.180 7.180 7.180 696 +0.11(+1.52%)
Nov 13, 2012 7.073 7.080 7.058 7.073 6,464 -0.11(-1.60%)
Nov 12, 2012 7.188 7.188 7.188 7.188 557 -0.14(-1.86%)
Nov 08, 2012 7.324 7.324 7.324 7.324 0 +0.04(+0.59%)
Nov 07, 2012 7.295 7.324 7.008 7.281 4,870 -0.04(-0.59%)
Nov 06, 2012 7.307 7.324 7.307 7.324 4,178 +0.12(+1.69%)
Nov 05, 2012 7.202 7.202 7.202 7.202 278 -0.12(-1.67%)
Nov 01, 2012 7.324 7.324 7.324 7.324 16,990 +0.00(+0.00%)
Oct 31, 2012 7.310 7.539 7.310 7.324 12,312 +0.02(+0.30%)
Oct 26, 2012 7.539 7.303 7.303 7.303 1,671 -0.13(-1.74%)
Oct 25, 2012 7.432 7.439 7.432 7.432 2,785 +0.06(+0.88%)
Oct 24, 2012 7.209 7.539 7.209 7.367 1,821 +0.18(+2.50%)
Oct 23, 2012 7.188 7.188 7.188 7.188 167 -0.02(-0.30%)
Oct 17, 2012 7.209 7.209 7.209 7.209 0 -0.33(-4.37%)
Oct 16, 2012 7.539 7.539 7.538 7.538 557 +0.31(+4.36%)
Oct 12, 2012 7.324 7.224 7.224 7.224 557 -0.06(-0.89%)
Oct 11, 2012 7.288 7.288 7.288 7.288 278 +0.11(+1.60%)
Oct 10, 2012 7.532 7.532 7.173 7.173 6,051 -0.22(-3.01%)
Oct 09, 2012 7.539 7.539 7.396 7.396 570 -0.14(-1.90%)
Oct 06, 2012 7.539 7.539 7.539 0 +0.00(+0.00%)
Oct 05, 2012 7.539 7.539 7.539 7.539 140 -0.11(-1.41%)
Oct 04, 2012 7.353 7.647 7.353 7.647 974 +0.13(+1.72%)
Oct 03, 2012 7.525 7.525 7.518 7.518 437 -0.01(-0.10%)
Sep 28, 2012 7.525 7.525 7.525 7.525 0 +0.24(+3.25%)
Sep 27, 2012 7.245 7.288 7.216 7.288 3,593 +0.11(+1.50%)
Sep 26, 2012 7.195 7.209 7.180 7.180 6,684 -0.37(-4.85%)
Sep 21, 2012 7.259 7.547 7.547 7.547 417 -0.04(-0.57%)
Sep 18, 2012 7.590 7.590 7.590 7.590 139 -0.09(-1.22%)
Sep 17, 2012 7.683 7.683 7.683 7.683 632 +0.43(+5.94%)
Sep 14, 2012 7.252 7.252 7.252 7.252 417 -0.02(-0.30%)
Sep 11, 2012 7.252 7.274 7.274 7.274 974 +0.02(+0.30%)
Sep 10, 2012 7.252 7.252 7.252 7.252 270 +0.00(+0.00%)
Sep 07, 2012 7.252 7.252 7.252 7.252 916 +0.02(+0.30%)
Sep 05, 2012 7.231 7.231 7.231 7.231 417 -0.24(-3.17%)
Aug 31, 2012 7.288 7.468 7.468 7.468 1,114 +0.32(+4.42%)
Aug 29, 2012 7.152 7.152 7.152 7.152 6,545 -0.09(-1.29%)
Aug 27, 2012 7.202 7.432 7.154 7.245 9,882 +0.14(+1.92%)
Aug 22, 2012 7.109 7.109 7.109 7.109 557 +0.00(+0.00%)
Aug 15, 2012 7.109 7.109 7.109 7.109 1,810 -0.09(-1.30%)
Aug 14, 2012 7.180 7.396 7.180 7.202 987 +0.09(+1.21%)
Aug 13, 2012 7.116 7.116 7.116 7.116 1,392 -0.28(-3.73%)
Aug 07, 2012 7.392 7.392 7.392 7.392 0 +0.14(+1.92%)
Aug 03, 2012 7.209 7.252 7.252 7.252 2,646 +0.03(+0.47%)
Aug 01, 2012 7.216 7.218 7.218 7.218 417 +0.04(+0.53%)
Jul 27, 2012 7.324 7.180 7.180 7.180 12,673 +0.00(+0.00%)
Jul 26, 2012 7.180 7.180 7.180 7.180 974 -0.14(-1.96%)
Jul 25, 2012 7.353 7.353 7.180 7.324 1,264 +0.14(+2.00%)
Jul 24, 2012 7.295 7.360 7.180 7.180 1,136 -0.10(-1.35%)
Jul 23, 2012 6.972 7.278 6.972 7.278 5,108 +0.31(+4.39%)
Jul 20, 2012 6.972 6.972 6.972 6.972 555 -0.03(-0.41%)
Jul 18, 2012 6.821 7.001 7.001 7.001 3,620 -0.04(-0.61%)
Jul 17, 2012 7.360 7.360 6.936 7.044 1,949 +0.59(+9.12%)
Jul 16, 2012 6.965 6.979 6.441 6.455 4,683 -0.90(-12.29%)
Jul 13, 2012 6.822 7.360 6.822 7.360 4,392 +0.18(+2.50%)
Jul 12, 2012 7.539 7.539 7.180 7.180 1,671 -0.18(-2.44%)
Jul 11, 2012 7.396 7.396 7.360 7.360 759 -0.00(-0.00%)
Jul 10, 2012 7.360 7.360 7.360 7.360 206 +0.00(+0.00%)
Jul 06, 2012 7.360 7.360 7.360 7.360 278 -0.36(-4.65%)
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.