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 (%)
Aug 31, 2009 11.13 11.13 11.13 11.13 0 -0.36(-3.12%)
Aug 27, 2009 11.60 11.49 11.49 11.49 696 +0.32(+2.83%)
Aug 26, 2009 11.17 11.31 11.17 11.17 685 -0.71(-5.98%)
Aug 25, 2009 12.92 12.92 11.88 11.88 12,822 -0.75(-5.97%)
Aug 24, 2009 12.27 12.82 12.27 12.64 6,588 +0.43(+3.53%)
Aug 21, 2009 11.92 12.21 11.92 12.21 2,646 +0.67(+5.85%)
Aug 20, 2009 11.73 11.92 11.53 11.53 4,322 -0.21(-1.77%)
Aug 18, 2009 11.67 11.92 11.13 11.74 5,803 -0.11(-0.91%)
Aug 17, 2009 11.60 11.85 11.60 11.85 1,392 +0.00(+0.00%)
Aug 13, 2009 11.85 11.85 11.85 11.85 6,684 +0.00(+0.00%)
Aug 12, 2009 11.85 11.85 11.85 11.85 591 +1.04(+9.65%)
Aug 11, 2009 10.80 10.80 10.80 10.80 278 -0.22(-1.97%)
Aug 10, 2009 11.01 11.02 11.01 11.02 1,253 +0.25(+2.33%)
Aug 06, 2009 10.77 10.77 10.77 10.77 1,949 +0.00(+0.00%)
Aug 03, 2009 10.95 10.77 10.77 10.77 1,671 -0.25(-2.28%)
Jul 31, 2009 10.23 11.24 10.23 11.02 1,810 +0.61(+5.86%)
Jul 30, 2009 10.88 10.88 10.05 10.41 2,164 -0.47(-4.35%)
Jul 29, 2009 10.91 10.91 10.88 10.89 949 -0.77(-6.59%)
Jul 24, 2009 11.65 11.65 11.65 11.65 139 -0.05(-0.43%)
Jul 23, 2009 11.91 11.91 11.70 11.70 696 +0.04(+0.31%)
Jul 22, 2009 11.67 11.67 11.67 11.67 830 +0.00(+0.00%)
Jul 20, 2009 12.16 11.67 11.67 11.67 417 -0.29(-2.40%)
Jul 17, 2009 11.96 11.96 11.96 11.96 417 +0.11(+0.91%)
Jul 15, 2009 11.85 11.85 11.85 11.85 974 +0.57(+5.10%)
Jul 14, 2009 11.27 11.27 11.27 11.27 139 -1.43(-11.25%)
Jul 10, 2009 12.70 12.70 12.70 12.70 139 +1.39(+12.32%)
Jul 09, 2009 11.49 11.49 11.27 11.31 2,011 +0.04(+0.32%)
Jul 01, 2009 11.92 11.27 11.27 11.27 1,671 -0.07(-0.63%)
Jun 30, 2009 11.92 11.92 11.35 11.35 974 -0.50(-4.24%)
Jun 29, 2009 11.85 11.85 11.85 11.85 139 +0.18(+1.54%)
Jun 26, 2009 11.67 11.67 11.67 11.67 252 -0.18(-1.52%)
Jun 24, 2009 11.85 11.85 11.85 11.85 696 +0.32(+2.80%)
Jun 23, 2009 11.70 11.70 11.49 11.52 3,969 -0.14(-1.23%)
Jun 22, 2009 11.67 12.03 11.49 11.67 3,342 -0.18(-1.52%)
Jun 19, 2009 11.86 11.86 11.85 11.85 1,114 -0.33(-2.74%)
Jun 18, 2009 11.85 13.25 11.60 12.18 4,381 +0.23(+1.89%)
Jun 17, 2009 12.03 12.57 11.96 11.96 3,062 -0.29(-2.35%)
Jun 16, 2009 14.18 15.08 11.86 12.24 6,113 -2.12(-14.75%)
Jun 15, 2009 15.44 15.44 14.36 14.36 2,306 -2.69(-15.79%)
Jun 12, 2009 16.87 17.23 15.45 17.05 4,485 +0.18(+1.06%)
Jun 11, 2009 16.87 16.87 16.87 16.87 139 +0.00(+0.00%)
Jun 10, 2009 16.52 16.87 16.52 16.87 423 +0.65(+3.98%)
Jun 09, 2009 16.52 16.52 15.47 16.23 1,114 -0.29(-1.74%)
Jun 05, 2009 16.16 16.52 16.16 16.52 278 +0.00(+0.00%)
Jun 04, 2009 16.52 16.52 16.52 16.52 139 -0.72(-4.17%)
Jun 01, 2009 15.80 17.23 15.50 17.23 4,874 +1.10(+6.81%)
May 29, 2009 15.62 16.13 15.62 16.13 696 +1.41(+9.61%)
May 28, 2009 14.72 14.72 14.72 14.72 139 -0.34(-2.29%)
May 27, 2009 15.06 15.06 15.06 15.06 303 +0.52(+3.61%)
May 26, 2009 14.50 14.61 14.36 14.54 8,279 +0.25(+1.76%)
May 22, 2009 14.29 14.29 14.29 14.29 139 -0.07(-0.50%)
May 20, 2009 13.93 14.36 14.36 14.36 2,785 +0.36(+2.56%)
May 19, 2009 13.82 14.00 13.82 14.00 557 -0.04(-0.26%)
May 18, 2009 14.04 14.04 14.04 14.04 1,186 +0.29(+2.09%)
May 15, 2009 14.18 14.18 13.75 13.75 974 +0.11(+0.79%)
May 14, 2009 13.54 13.64 13.54 13.64 3,620 +0.00(+0.00%)
May 13, 2009 13.28 13.64 13.28 13.64 1,392 +0.69(+5.32%)
May 12, 2009 12.57 13.62 12.57 12.95 2,093 +0.14(+1.12%)
May 11, 2009 12.84 12.84 12.81 12.81 410 -0.76(-5.61%)
May 08, 2009 13.57 13.57 13.57 13.57 654 -0.07(-0.53%)
May 01, 2009 13.64 13.64 13.64 13.64 278 +0.71(+5.50%)
Apr 28, 2009 12.93 12.93 12.93 12.93 0 -1.37(-9.59%)
Apr 27, 2009 14.30 14.30 14.30 14.30 139 +1.23(+9.45%)
Apr 23, 2009 13.07 13.07 13.07 13.07 0 -1.15(-8.08%)
Apr 22, 2009 14.22 14.22 14.22 14.22 278 +1.15(+8.79%)
Apr 21, 2009 13.07 13.07 13.07 13.07 1,242 -0.57(-4.21%)
Apr 13, 2009 13.65 13.65 13.64 13.64 1,859 +0.14(+1.06%)
Apr 09, 2009 13.50 13.50 13.50 13.50 696 -0.85(-5.95%)
Apr 03, 2009 14.18 14.93 14.18 14.35 417 +0.71(+5.21%)
Apr 01, 2009 13.64 13.64 13.64 13.64 2,089 +0.00(+0.00%)
Mar 30, 2009 13.65 13.64 13.64 13.64 1,531 +0.00(+0.00%)
Mar 26, 2009 13.64 13.64 13.64 13.64 220 +0.14(+1.06%)
Mar 17, 2009 13.50 13.50 13.50 13.50 0 -0.36(-2.59%)
Mar 13, 2009 13.86 13.86 13.86 13.86 139 -0.14(-1.03%)
Mar 11, 2009 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Mar 10, 2009 14.18 14.18 13.28 14.00 774 +0.00(+0.00%)
Mar 09, 2009 14.00 14.00 14.00 14.00 838 +0.00(+0.00%)
Mar 06, 2009 14.86 15.08 14.00 14.00 1,750 -0.90(-6.02%)
Mar 05, 2009 14.72 14.90 14.72 14.90 2,785 +0.90(+6.41%)
Mar 04, 2009 14.00 14.00 14.00 14.00 417 -0.72(-4.88%)
Mar 02, 2009 14.72 14.72 14.72 14.72 1,175 -1.01(-6.39%)
Feb 27, 2009 14.54 15.80 14.54 15.73 3,385 +0.67(+4.46%)
Feb 25, 2009 15.08 15.05 15.05 15.05 557 +0.48(+3.28%)
Feb 24, 2009 13.82 14.94 13.82 14.58 2,122 -0.24(-1.65%)
Feb 23, 2009 14.36 14.82 14.36 14.82 3,563 +1.36(+10.08%)
Feb 20, 2009 13.46 13.46 13.46 13.46 0 +0.00(+0.00%)
Feb 19, 2009 13.46 13.49 13.46 13.46 974 -0.50(-3.60%)
Feb 18, 2009 14.00 14.00 12.92 13.97 2,343 +1.18(+9.27%)
Feb 17, 2009 12.78 12.78 12.78 12.78 139 +0.00(+0.00%)
Feb 12, 2009 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Feb 11, 2009 12.78 12.78 12.78 12.78 1,253 +0.00(+0.00%)
Feb 10, 2009 12.78 12.78 12.78 12.78 0 +0.00(+0.00%)
Feb 09, 2009 12.78 12.78 12.78 12.78 139 -0.24(-1.87%)
Feb 05, 2009 13.03 13.03 13.03 13.03 0 +0.00(+0.00%)
Feb 04, 2009 13.12 13.12 13.03 13.03 562 +0.00(+0.00%)
Jan 28, 2009 13.28 13.03 13.03 13.03 1,114 +0.01(+0.06%)
Jan 26, 2009 12.57 13.02 13.02 13.02 1,949 +0.09(+0.72%)
Jan 23, 2009 12.92 12.92 12.92 12.92 1,114 -0.03(-0.19%)
Jan 22, 2009 12.95 12.95 12.95 12.95 139 +0.03(+0.19%)
Jan 21, 2009 12.92 12.92 12.92 12.92 0 +0.00(+0.00%)
Jan 20, 2009 13.28 13.29 12.92 12.92 1,114 -1.08(-7.69%)
Jan 07, 2009 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
Jan 06, 2009 13.99 14.00 13.99 14.00 557 +0.36(+2.63%)
Jan 05, 2009 14.28 14.28 13.64 13.64 417 -1.41(-9.37%)
Dec 31, 2008 15.15 15.05 15.05 15.05 417 +0.87(+6.15%)
Dec 26, 2008 14.22 14.18 14.18 14.18 1,114 -1.62(-10.23%)
Dec 19, 2008 15.80 15.80 15.80 15.80 139 +1.62(+11.39%)
Dec 18, 2008 14.36 14.36 14.18 14.18 2,790 -0.27(-1.89%)
Dec 17, 2008 14.45 14.45 14.45 14.45 139 -1.11(-7.11%)
Dec 16, 2008 14.07 15.73 14.07 15.56 1,537 +1.38(+9.72%)
Dec 12, 2008 14.18 14.18 14.18 14.18 0 +0.00(+0.00%)
Dec 11, 2008 14.18 14.18 14.18 14.18 557 +0.54(+3.95%)
Dec 04, 2008 14.04 13.64 13.64 13.64 2,089 -0.65(-4.52%)
Dec 03, 2008 15.04 15.04 14.29 14.29 417 -0.80(-5.28%)
Nov 28, 2008 15.09 15.09 15.09 15.09 0 +0.00(+0.00%)
Nov 26, 2008 16.69 17.23 15.08 15.09 2,587 -1.61(-9.63%)
Nov 25, 2008 17.23 17.23 15.80 16.69 3,005 -0.54(-3.13%)
Nov 24, 2008 15.08 17.23 13.46 17.23 14,935 +2.87(+20.00%)
Nov 18, 2008 15.08 14.36 14.36 14.36 278 +0.86(+6.38%)
Nov 17, 2008 13.50 14.09 13.50 13.50 1,114 -1.99(-12.82%)
Nov 14, 2008 15.08 15.48 15.08 15.48 325 +1.84(+13.50%)
Nov 13, 2008 13.64 13.64 13.64 13.64 139 -1.44(-9.52%)
Nov 07, 2008 15.08 15.08 15.08 15.08 0 +0.00(+0.00%)
Nov 06, 2008 15.08 15.08 15.08 15.08 278 -0.36(-2.33%)
Nov 04, 2008 15.44 15.44 15.44 15.44 139 -0.36(-2.27%)
Oct 31, 2008 13.65 15.80 15.80 15.80 557 +1.40(+9.73%)
Oct 30, 2008 14.72 14.72 14.40 14.40 284 -0.68(-4.52%)
Oct 29, 2008 15.07 15.08 15.07 15.08 278 +0.03(+0.17%)
Oct 28, 2008 15.05 15.05 15.05 15.05 197 +0.68(+4.72%)
Oct 27, 2008 14.38 14.38 14.38 14.38 278 +0.01(+0.05%)
Oct 24, 2008 14.37 14.37 14.37 14.37 0 +0.00(+0.00%)
Oct 23, 2008 14.37 14.37 14.37 14.37 139 +0.37(+2.62%)
Oct 22, 2008 14.21 16.36 13.65 14.00 1,785 -2.02(-12.63%)
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.