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

Mid Penn Bancorp Inc (NQ: MPB )

21.90 -0.03 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Nov 29, 2013 8.948 8.948 8.948 8.948 0 +0.22(+2.56%)
Nov 27, 2013 8.977 9.071 8.725 8.725 0 -0.31(-3.41%)
Nov 26, 2013 9.064 9.064 9.029 9.032 0 -0.12(-1.29%)
Nov 25, 2013 8.970 9.150 8.963 9.150 0 +0.20(+2.19%)
Nov 22, 2013 8.833 8.977 8.833 8.954 0 +0.02(+0.23%)
Nov 21, 2013 8.934 8.934 8.934 8.934 0 +0.17(+1.98%)
Nov 20, 2013 8.912 8.970 8.754 8.761 0 -0.10(-1.14%)
Nov 19, 2013 8.934 9.085 8.862 8.862 0 -0.01(-0.08%)
Nov 18, 2013 8.797 8.883 8.797 8.869 0 +0.11(+1.23%)
Nov 15, 2013 8.797 8.833 8.761 8.761 0 +0.04(+0.41%)
Nov 13, 2013 8.725 8.725 8.725 8.725 0 -0.01(-0.17%)
Nov 12, 2013 8.833 9.013 8.739 8.739 0 -0.05(-0.61%)
Nov 11, 2013 8.818 9.013 8.761 8.792 0 +0.09(+1.03%)
Nov 06, 2013 8.703 8.703 8.703 8.703 138 -0.02(-0.25%)
Nov 05, 2013 8.689 8.725 8.689 8.725 0 +0.06(+0.75%)
Nov 04, 2013 8.689 8.689 8.660 8.660 0 +0.04(+0.50%)
Nov 01, 2013 8.617 8.825 8.617 8.617 0 +0.00(+0.00%)
Oct 31, 2013 8.617 8.782 8.602 8.617 0 -0.01(-0.17%)
Oct 30, 2013 8.631 8.631 8.631 8.631 0 +0.01(+0.17%)
Oct 29, 2013 8.624 8.868 8.617 8.617 0 -0.01(-0.08%)
Oct 28, 2013 8.652 8.674 8.624 8.624 0 -0.00(-0.00%)
Oct 25, 2013 8.832 8.832 8.617 8.624 0 -0.10(-1.15%)
Oct 24, 2013 8.638 8.739 8.617 8.724 0 -0.07(-0.82%)
Oct 23, 2013 8.401 8.796 8.401 8.796 0 +0.45(+5.33%)
Oct 22, 2013 8.401 8.401 8.351 8.351 0 -0.04(-0.49%)
Oct 21, 2013 8.392 8.392 8.392 8.392 0 +0.06(+0.75%)
Oct 18, 2013 8.401 8.401 8.329 8.329 835 -0.04(-0.43%)
Oct 16, 2013 8.365 8.365 8.365 8.365 139 +0.07(+0.87%)
Oct 15, 2013 8.293 8.336 8.293 8.293 0 +0.05(+0.61%)
Oct 14, 2013 8.401 8.401 8.243 8.243 0 +0.01(+0.16%)
Oct 11, 2013 8.408 8.415 8.171 8.230 0 -0.24(-2.86%)
Oct 10, 2013 8.322 8.473 8.301 8.473 0 +0.25(+3.06%)
Oct 09, 2013 8.286 8.286 8.222 8.222 0 -0.04(-0.43%)
Oct 08, 2013 8.437 8.437 8.258 8.258 0 -0.02(-0.26%)
Oct 07, 2013 8.365 8.365 8.279 8.279 0 -0.01(-0.17%)
Oct 02, 2013 8.293 8.293 8.293 8.293 0 +0.04(+0.52%)
Oct 01, 2013 8.222 8.497 8.222 8.250 0 +0.03(+0.35%)
Sep 30, 2013 8.387 8.408 8.222 8.222 0 -0.04(-0.43%)
Sep 24, 2013 8.272 8.258 8.258 8.258 16,712 +0.00(+0.00%)
Sep 23, 2013 8.466 8.466 8.222 8.258 0 -0.12(-1.46%)
Sep 20, 2013 8.494 8.494 8.380 8.380 0 -0.04(-0.51%)
Sep 19, 2013 8.437 8.466 8.286 8.423 0 +0.02(+0.26%)
Sep 18, 2013 8.451 8.451 8.222 8.401 0 -0.05(-0.60%)
Sep 17, 2013 8.451 8.451 8.451 8.451 0 +0.06(+0.77%)
Sep 16, 2013 8.337 8.387 8.337 8.387 0 +0.05(+0.60%)
Sep 13, 2013 8.401 8.401 8.336 8.337 0 -0.06(-0.76%)
Sep 12, 2013 8.387 8.538 8.344 8.401 0 +0.00(+0.00%)
Sep 11, 2013 8.372 8.401 8.372 8.401 0 +0.00(+0.00%)
Sep 10, 2013 8.358 8.401 8.336 8.401 0 +0.11(+1.30%)
Sep 09, 2013 8.293 8.293 8.293 8.293 0 -0.14(-1.62%)
Sep 06, 2013 8.329 8.430 8.329 8.430 0 +0.17(+2.09%)
Sep 05, 2013 8.466 8.473 8.236 8.258 0 -0.30(-3.52%)
Sep 04, 2013 8.559 8.566 8.559 8.559 0 +0.00(+0.00%)
Aug 29, 2013 8.559 8.559 8.559 8.559 139 -0.03(-0.33%)
Aug 28, 2013 8.588 8.588 8.588 8.588 0 -0.01(-0.17%)
Aug 27, 2013 8.602 8.609 8.588 8.602 0 -0.01(-0.17%)
Aug 26, 2013 8.645 8.739 8.617 8.617 0 +0.06(+0.72%)
Aug 23, 2013 8.466 8.555 8.408 8.555 0 +0.01(+0.12%)
Aug 22, 2013 8.279 8.545 8.279 8.545 0 +0.29(+3.48%)
Aug 21, 2013 8.545 8.545 8.222 8.258 0 -0.14(-1.71%)
Aug 20, 2013 8.351 8.645 8.293 8.401 0 +0.11(+1.30%)
Aug 19, 2013 8.401 8.401 8.293 8.293 0 -0.11(-1.28%)
Aug 15, 2013 8.365 8.401 8.401 8.401 8,773 +0.04(+0.43%)
Aug 14, 2013 8.437 8.473 8.365 8.365 0 +0.00(+0.00%)
Aug 13, 2013 8.437 8.437 8.258 8.365 11,691 -0.11(-1.27%)
Aug 12, 2013 8.617 8.724 8.473 8.473 1,809 -0.22(-2.52%)
Aug 09, 2013 8.692 8.692 8.692 8.692 278 -0.05(-0.62%)
Aug 08, 2013 8.925 8.925 8.545 8.746 19,986 -0.37(-4.09%)
Aug 07, 2013 9.062 9.119 8.801 9.119 3,946 +0.28(+3.17%)
Aug 06, 2013 8.588 8.861 8.516 8.839 7,259 +0.37(+4.41%)
Aug 05, 2013 8.466 8.466 8.466 8.466 139 -0.11(-1.26%)
Aug 02, 2013 8.502 8.573 8.502 8.573 1,392 +0.04(+0.51%)
Aug 01, 2013 8.351 8.530 8.336 8.530 11,925 +0.22(+2.68%)
Jul 31, 2013 8.293 8.308 8.186 8.308 0 +0.01(+0.17%)
Jul 30, 2013 8.193 8.293 8.193 8.293 0 +0.07(+0.87%)
Jul 29, 2013 8.222 8.222 8.222 8.222 0 +0.04(+0.44%)
Jul 26, 2013 8.258 8.258 8.114 8.186 0 +0.00(+0.00%)
Jul 25, 2013 8.229 8.530 8.179 8.186 0 +0.04(+0.44%)
Jul 24, 2013 8.114 8.258 8.114 8.150 0 +0.07(+0.89%)
Jul 23, 2013 8.329 8.329 8.064 8.078 0 -0.25(-3.02%)
Jul 22, 2013 8.229 8.351 8.229 8.329 0 -0.07(-0.85%)
Jul 18, 2013 8.272 8.401 8.401 8.401 557 +0.11(+1.39%)
Jul 17, 2013 8.286 8.286 8.286 8.286 417 -0.08(-0.94%)
Jul 16, 2013 8.358 8.365 8.358 8.365 0 +0.11(+1.30%)
Jul 15, 2013 8.186 8.258 8.186 8.258 0 +0.06(+0.74%)
Jul 12, 2013 8.222 8.222 8.196 8.196 0 +0.03(+0.31%)
Jul 11, 2013 8.229 8.229 8.114 8.171 0 -0.01(-0.09%)
Jul 10, 2013 8.143 8.179 8.114 8.179 0 +0.06(+0.71%)
Jul 09, 2013 8.092 8.121 8.092 8.121 0 +0.08(+0.98%)
Jul 08, 2013 7.999 8.100 7.999 8.042 0 +0.07(+0.90%)
Jul 05, 2013 7.970 7.970 7.970 7.970 0 -0.06(-0.72%)
Jul 02, 2013 8.064 8.028 8.028 8.028 3,342 -0.04(-0.44%)
Jul 01, 2013 8.006 8.064 8.006 8.064 0 +0.06(+0.81%)
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%)
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.