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, 2016 15.03 15.03 14.86 14.86 2,489 +0.00(+0.00%)
Aug 29, 2016 14.88 14.86 14.86 14.86 16 +0.01(+0.07%)
Aug 26, 2016 14.84 14.89 14.84 14.85 1,042 +0.09(+0.63%)
Aug 25, 2016 14.40 14.94 14.40 14.76 1,161 -0.09(-0.59%)
Aug 24, 2016 14.84 14.84 14.84 14.84 339 -0.18(-1.21%)
Aug 23, 2016 14.89 15.03 14.89 15.03 2,968 +0.04(+0.26%)
Aug 22, 2016 14.47 15.03 14.47 14.99 18,061 +0.62(+4.30%)
Aug 19, 2016 14.36 14.38 14.36 14.37 2,919 +0.01(+0.05%)
Aug 18, 2016 14.36 14.36 14.36 14.36 1,335 +0.00(+0.00%)
Aug 17, 2016 14.16 14.40 14.16 14.36 1,503 +0.06(+0.42%)
Aug 16, 2016 14.44 14.44 14.30 14.30 1,895 +0.10(+0.70%)
Aug 15, 2016 14.20 14.20 14.20 14.20 3,557 +0.00(+0.00%)
Aug 12, 2016 14.05 14.20 14.05 14.20 385 +0.16(+1.13%)
Aug 11, 2016 13.97 14.05 13.96 14.05 9,509 +0.12(+0.85%)
Aug 10, 2016 13.95 13.95 13.89 13.93 2,685 +0.34(+2.50%)
Aug 09, 2016 13.77 13.93 13.59 13.59 14,506 -0.06(-0.46%)
Aug 08, 2016 13.77 13.77 13.55 13.65 7,705 -0.02(-0.12%)
Aug 05, 2016 13.56 13.69 13.56 13.67 2,746 +0.11(+0.81%)
Aug 04, 2016 13.55 13.56 13.55 13.56 1,966 +0.16(+1.17%)
Aug 03, 2016 13.31 13.71 13.31 13.40 8,089 +0.12(+0.89%)
Aug 02, 2016 13.20 13.32 13.19 13.28 14,601 +0.16(+1.20%)
Aug 01, 2016 13.12 13.15 13.04 13.12 11,838 +0.08(+0.60%)
Jul 28, 2016 13.02 13.04 13.04 13.04 78 -0.03(-0.24%)
Jul 27, 2016 13.05 13.12 13.05 13.08 2,737 +0.10(+0.79%)
Jul 26, 2016 13.04 13.04 12.97 12.97 3,270 -0.03(-0.24%)
Jul 25, 2016 12.94 13.01 12.93 13.01 8,672 +0.06(+0.48%)
Jul 22, 2016 12.76 13.16 12.76 12.94 19,964 +0.37(+2.94%)
Jul 21, 2016 12.55 12.65 12.54 12.57 5,704 +0.06(+0.50%)
Jul 20, 2016 12.65 12.65 12.49 12.51 2,672 -0.02(-0.17%)
Jul 19, 2016 12.73 12.73 12.53 12.53 1,934 +0.12(+0.93%)
Jul 18, 2016 12.42 12.42 12.42 12.42 827 -0.04(-0.31%)
Jul 15, 2016 12.53 12.53 12.46 12.46 470 +0.03(+0.25%)
Jul 14, 2016 12.49 12.52 12.42 12.42 5,566 -0.31(-2.41%)
Jul 13, 2016 12.73 12.73 12.73 12.73 772 +0.00(+0.00%)
Jul 12, 2016 12.91 12.91 12.44 12.73 6,001 +0.11(+0.87%)
Jul 11, 2016 12.62 12.62 12.62 12.62 127 +0.16(+1.32%)
Jul 08, 2016 12.35 12.56 12.35 12.46 9,454 +0.10(+0.84%)
Jul 07, 2016 12.51 12.51 12.34 12.35 1,552 -0.29(-2.32%)
Jul 05, 2016 12.64 12.64 12.64 12.64 257 +0.27(+2.16%)
Jul 01, 2016 12.60 12.38 12.38 12.38 1,781 -0.13(-1.01%)
Jun 30, 2016 12.49 12.57 12.49 12.50 2,475 +0.11(+0.86%)
Jun 29, 2016 12.40 12.40 12.40 12.40 174 -0.10(-0.79%)
Jun 28, 2016 12.46 12.57 12.46 12.49 8,016 +0.00(+0.01%)
Jun 27, 2016 12.22 12.49 12.22 12.49 586 +0.27(+2.24%)
Jun 24, 2016 12.41 12.41 12.22 12.22 3,888 -0.19(-1.52%)
Jun 23, 2016 12.43 12.51 12.34 12.41 14,200 +0.03(+0.25%)
Jun 22, 2016 12.38 12.38 12.38 12.38 255 +0.12(+0.96%)
Jun 21, 2016 12.30 12.30 12.22 12.26 3,026 -0.06(-0.51%)
Jun 20, 2016 12.30 12.40 12.20 12.32 8,144 +0.06(+0.51%)
Jun 17, 2016 12.35 12.43 12.26 12.26 4,386 -0.08(-0.64%)
Jun 16, 2016 12.34 12.34 12.34 12.34 559 +0.00(+0.00%)
Jun 15, 2016 12.34 12.38 12.34 12.34 6,381 -0.07(-0.55%)
Jun 14, 2016 12.46 12.46 12.39 12.41 2,225 -0.05(-0.39%)
Jun 10, 2016 12.46 12.46 12.46 12.46 174 +0.00(+0.00%)
Jun 07, 2016 12.74 12.46 12.46 12.46 1,654 -0.04(-0.31%)
Jun 06, 2016 12.55 12.55 12.49 12.49 5,002 -0.03(-0.25%)
Jun 02, 2016 12.80 12.53 12.53 12.53 113 -0.05(-0.38%)
Jun 01, 2016 12.57 12.57 12.57 12.57 1,061 -0.10(-0.80%)
May 27, 2016 12.58 12.68 12.68 12.68 2,672 +0.10(+0.81%)
May 26, 2016 12.71 12.73 12.57 12.57 3,879 -0.18(-1.42%)
May 25, 2016 12.47 12.75 12.47 12.75 839 +0.30(+2.40%)
May 24, 2016 12.57 12.65 12.46 12.46 2,151 +0.09(+0.70%)
May 23, 2016 12.54 12.77 12.37 12.37 14,229 +0.15(+1.19%)
May 20, 2016 12.23 12.23 12.22 12.22 1,472 -0.26(-2.08%)
May 19, 2016 12.53 12.53 12.48 12.48 399 +0.17(+1.37%)
May 17, 2016 12.34 12.31 12.31 12.31 285 -0.09(-0.75%)
May 16, 2016 12.57 12.57 12.38 12.41 2,120 +0.05(+0.43%)
May 13, 2016 12.57 12.57 12.35 12.35 3,435 -0.22(-1.75%)
May 12, 2016 12.54 12.57 12.54 12.57 746 +0.12(+0.95%)
May 11, 2016 12.46 12.46 12.46 12.46 164 +0.08(+0.64%)
May 10, 2016 12.56 12.56 12.37 12.38 12,731 -0.06(-0.44%)
May 09, 2016 12.76 12.76 12.43 12.43 3,549 -0.19(-1.53%)
May 06, 2016 12.59 12.63 12.59 12.63 666 +0.02(+0.16%)
May 05, 2016 12.57 12.60 12.56 12.60 2,494 +0.06(+0.47%)
May 04, 2016 12.56 12.58 12.54 12.54 2,112 +0.06(+0.52%)
May 03, 2016 12.45 12.48 12.36 12.48 4,374 +0.20(+1.59%)
May 02, 2016 12.29 12.40 12.24 12.29 1,487 +0.16(+1.29%)
Apr 29, 2016 12.32 12.36 12.13 12.13 1,607 -0.20(-1.58%)
Apr 28, 2016 12.15 12.36 12.15 12.32 7,435 +0.26(+2.13%)
Apr 27, 2016 12.23 12.36 12.07 12.07 8,255 +0.02(+0.13%)
Apr 26, 2016 12.05 12.05 12.05 12.05 128 -0.07(-0.58%)
Apr 25, 2016 12.25 12.25 12.12 12.12 769 +0.17(+1.43%)
Apr 22, 2016 11.95 11.95 11.95 11.95 249 +0.05(+0.46%)
Apr 21, 2016 11.89 11.90 11.86 11.90 2,564 -0.15(-1.23%)
Apr 20, 2016 12.04 12.04 12.04 12.04 2,590 -0.08(-0.64%)
Apr 19, 2016 12.12 12.12 12.12 12.12 465 +0.04(+0.32%)
Apr 15, 2016 12.07 12.08 12.08 12.08 23 +0.23(+1.91%)
Apr 13, 2016 11.86 11.86 11.86 11.86 119 +0.12(+1.00%)
Apr 12, 2016 11.82 11.82 11.74 11.74 1,420 +0.12(+1.01%)
Apr 08, 2016 11.70 11.62 11.62 11.62 1 -0.08(-0.67%)
Apr 07, 2016 11.70 11.70 11.70 11.70 544 +0.00(+0.00%)
Apr 06, 2016 11.70 11.70 11.70 11.70 128 +0.08(+0.65%)
Apr 05, 2016 11.62 11.62 11.62 11.62 184 +0.02(+0.15%)
Apr 04, 2016 11.68 11.68 11.61 11.61 4,524 -0.01(-0.07%)
Apr 01, 2016 11.61 11.61 11.61 11.61 301 +0.04(+0.30%)
Mar 31, 2016 11.53 11.58 11.51 11.58 866 +0.07(+0.64%)
Mar 30, 2016 11.71 11.71 11.51 11.51 2,748 -0.12(-1.01%)
Mar 29, 2016 11.62 11.62 11.62 11.62 128 +0.09(+0.76%)
Mar 28, 2016 11.57 11.62 11.46 11.53 6,628 -0.09(-0.75%)
Mar 24, 2016 11.70 11.62 11.62 11.62 1,153 +0.06(+0.54%)
Mar 23, 2016 11.70 11.70 11.56 11.56 2,221 -0.17(-1.49%)
Mar 22, 2016 11.74 11.74 11.70 11.73 7,055 -0.16(-1.35%)
Mar 21, 2016 11.74 11.94 11.74 11.90 3,084 +0.25(+2.14%)
Mar 17, 2016 11.65 11.65 11.65 11.65 17 -0.05(-0.40%)
Mar 16, 2016 11.69 11.69 11.69 11.69 324 -0.01(-0.07%)
Mar 15, 2016 11.70 11.70 11.70 11.70 835 -0.01(-0.07%)
Mar 11, 2016 12.05 11.71 11.71 11.71 105 -0.03(-0.27%)
Mar 09, 2016 11.74 11.74 11.74 11.74 256 +0.04(+0.33%)
Mar 08, 2016 11.82 11.82 11.67 11.70 6,619 -0.16(-1.32%)
Mar 07, 2016 11.86 12.09 11.85 11.86 9,384 +0.16(+1.33%)
Mar 04, 2016 11.66 11.70 11.66 11.70 75,818 +0.03(+0.26%)
Mar 03, 2016 11.54 11.67 11.51 11.67 3,065 +0.17(+1.44%)
Mar 02, 2016 11.74 11.74 11.44 11.51 5,457 -0.27(-2.32%)
Mar 01, 2016 12.01 12.01 11.76 11.78 1,980 +0.09(+0.73%)
Feb 29, 2016 11.62 11.69 11.51 11.69 5,590 +0.07(+0.60%)
Feb 26, 2016 11.67 11.70 11.61 11.62 12,148 -0.06(-0.53%)
Feb 25, 2016 11.58 11.68 11.58 11.68 3,846 +0.10(+0.83%)
Feb 24, 2016 11.48 11.59 11.43 11.59 3,998 +0.12(+1.06%)
Feb 23, 2016 11.89 11.90 11.47 11.47 2,584 -0.42(-3.54%)
Feb 22, 2016 11.70 11.90 11.69 11.89 18,672 +0.22(+1.87%)
Feb 19, 2016 11.52 11.67 11.51 11.67 4,351 +0.05(+0.40%)
Feb 18, 2016 11.76 11.76 11.62 11.62 512 -0.04(-0.33%)
Feb 17, 2016 11.70 11.75 11.62 11.66 2,247 -0.04(-0.33%)
Feb 16, 2016 11.70 11.70 11.70 11.70 212 -0.15(-1.24%)
Feb 10, 2016 11.62 11.85 11.85 11.85 1,410 +0.09(+0.79%)
Feb 08, 2016 11.90 11.75 11.75 11.75 96 -0.16(-1.37%)
Feb 05, 2016 11.76 11.99 11.76 11.92 4,321 +0.15(+1.31%)
Feb 04, 2016 11.76 11.80 11.76 11.76 1,721 -0.16(-1.35%)
Feb 02, 2016 12.07 11.93 11.93 11.93 6 -0.05(-0.39%)
Feb 01, 2016 12.06 12.06 11.97 11.97 4,618 +0.02(+0.13%)
Jan 29, 2016 11.87 11.96 11.87 11.96 5,341 +0.09(+0.78%)
Jan 28, 2016 11.69 11.86 11.69 11.86 2,667 +0.21(+1.78%)
Jan 27, 2016 11.66 11.66 11.66 11.66 1,818 -0.07(-0.59%)
Jan 26, 2016 11.76 11.76 11.69 11.73 2,515 -0.12(-1.04%)
Jan 25, 2016 11.96 11.96 11.85 11.85 1,909 -0.26(-2.16%)
Jan 22, 2016 11.95 12.11 11.88 12.11 3,901 -0.06(-0.52%)
Jan 21, 2016 12.17 12.17 12.17 12.17 197 +0.26(+2.14%)
Jan 20, 2016 12.19 12.19 11.80 11.92 6,456 -0.28(-2.33%)
Jan 19, 2016 12.31 12.33 12.20 12.20 4,914 -0.23(-1.85%)
Jan 15, 2016 12.68 12.43 12.43 12.43 780 -0.39(-3.01%)
Jan 13, 2016 12.82 12.82 12.82 12.82 1 +0.35(+2.78%)
Jan 12, 2016 12.49 12.49 12.47 12.47 1,729 -0.05(-0.44%)
Jan 11, 2016 12.99 12.99 12.53 12.53 1,429 -0.16(-1.27%)
Jan 08, 2016 12.69 12.69 12.69 12.69 130 +0.38(+3.06%)
Jan 07, 2016 12.43 12.43 12.31 12.31 1,690 -0.75(-5.77%)
Jan 04, 2016 12.78 13.06 13.06 13.06 1 +0.68(+5.53%)
Dec 31, 2015 12.42 12.38 12.38 12.38 1,560 -0.02(-0.12%)
Dec 28, 2015 12.46 12.40 12.40 12.40 3,901 +0.02(+0.16%)
Dec 23, 2015 12.38 12.38 12.38 12.38 780 +0.04(+0.34%)
Dec 22, 2015 12.33 12.65 12.19 12.33 5,173 -0.12(-0.99%)
Dec 21, 2015 12.46 12.46 12.46 12.46 946 -0.49(-3.80%)
Dec 18, 2015 12.53 12.99 12.46 12.95 2,684 +0.42(+3.31%)
Dec 17, 2015 13.07 13.43 12.46 12.53 4,065 -0.46(-3.55%)
Dec 11, 2015 12.99 12.99 12.99 12.99 390 +0.50(+4.00%)
Dec 10, 2015 12.76 12.76 12.50 12.50 958 -0.25(-1.99%)
Dec 08, 2015 12.75 12.75 12.75 12.75 1 -0.28(-2.18%)
Dec 04, 2015 13.22 13.03 13.03 13.03 117 +0.42(+3.29%)
Dec 01, 2015 12.63 12.62 12.62 12.62 1 -0.07(-0.55%)
Nov 30, 2015 12.69 12.69 12.69 12.69 244 -0.11(-0.84%)
Nov 27, 2015 12.80 12.80 12.80 12.80 429 -0.28(-2.12%)
Nov 25, 2015 12.84 13.07 13.07 13.07 2,731 +0.31(+2.41%)
Nov 24, 2015 12.59 12.92 12.59 12.76 4,491 +0.00(+0.00%)
Nov 23, 2015 12.49 12.80 12.49 12.76 10,011 +0.36(+2.91%)
Nov 19, 2015 12.56 12.40 12.40 12.40 3 -0.05(-0.43%)
Nov 18, 2015 12.61 12.61 12.46 12.46 749 -0.04(-0.31%)
Nov 17, 2015 12.50 12.50 12.50 12.50 5,688 -0.19(-1.51%)
Nov 11, 2015 12.29 12.69 12.69 12.69 59 +0.35(+2.80%)
Nov 09, 2015 12.44 12.34 12.34 12.34 3,381 -0.10(-0.79%)
Nov 06, 2015 12.38 12.44 12.38 12.44 786 +0.21(+1.71%)
Nov 05, 2015 12.23 12.23 12.23 12.23 324 -0.27(-2.14%)
Nov 04, 2015 12.50 12.50 12.50 12.50 238 +0.33(+2.67%)
Nov 03, 2015 12.23 12.23 12.17 12.17 1,703 -0.15(-1.24%)
Nov 02, 2015 12.46 12.50 12.21 12.33 1,060 +0.32(+2.67%)
Oct 30, 2015 12.00 12.00 12.00 12.00 288 -0.02(-0.13%)
Oct 29, 2015 11.91 12.02 11.91 12.02 2,316 +0.11(+0.96%)
Oct 28, 2015 12.24 12.24 11.75 11.91 15,900 -0.31(-2.50%)
Oct 27, 2015 12.29 12.29 12.21 12.21 3,933 +0.02(+0.19%)
Oct 26, 2015 12.39 12.39 12.15 12.19 8,737 -0.18(-1.48%)
Oct 22, 2015 12.40 12.37 12.37 12.37 17 -0.22(-1.76%)
Oct 20, 2015 12.59 12.59 12.59 12.59 262 -0.30(-2.31%)
Oct 19, 2015 12.81 12.89 12.81 12.89 655 +0.23(+1.81%)
Oct 16, 2015 12.78 12.78 12.66 12.66 822 +0.07(+0.55%)
Oct 14, 2015 12.86 12.59 12.59 12.59 5,372 -0.31(-2.37%)
Oct 09, 2015 12.89 12.90 12.90 12.90 7 +0.14(+1.08%)
Oct 08, 2015 12.59 12.76 12.59 12.76 619 -0.14(-1.06%)
Oct 07, 2015 12.90 12.90 12.90 12.90 644 +0.31(+2.42%)
Oct 02, 2015 12.59 12.59 12.59 12.59 57 +0.19(+1.54%)
Sep 30, 2015 12.40 12.40 12.40 12.40 262 +0.11(+0.93%)
Sep 29, 2015 12.29 12.29 12.29 12.29 262 -0.27(-2.13%)
Sep 28, 2015 12.55 12.55 12.55 12.55 961 -0.03(-0.24%)
Sep 25, 2015 12.58 12.58 12.58 12.58 230 +0.37(+3.06%)
Sep 24, 2015 12.21 12.21 12.21 12.21 158 -0.24(-1.96%)
Sep 23, 2015 12.46 12.46 12.40 12.46 2,439 +0.05(+0.43%)
Sep 22, 2015 12.06 12.40 12.06 12.40 610 -0.03(-0.25%)
Sep 21, 2015 12.40 12.43 12.40 12.43 415 -0.44(-3.44%)
Sep 18, 2015 12.87 12.87 12.87 12.87 1,957 +0.46(+3.69%)
Sep 17, 2015 12.42 12.42 12.42 12.42 364 -0.37(-2.87%)
Sep 16, 2015 12.78 12.78 12.78 12.78 301 +0.38(+3.08%)
Sep 15, 2015 12.47 12.51 12.40 12.40 2,825 -0.05(-0.43%)
Sep 14, 2015 12.46 12.46 12.46 12.46 222 -0.06(-0.49%)
Sep 11, 2015 12.59 12.93 12.40 12.52 15,607 +0.08(+0.61%)
Sep 10, 2015 12.44 12.44 12.44 12.44 179 -0.49(-3.77%)
Sep 09, 2015 12.46 12.93 12.46 12.93 1,141 +0.40(+3.22%)
Sep 08, 2015 12.52 12.52 12.52 12.52 517 -0.01(-0.06%)
Sep 04, 2015 12.53 12.53 12.53 12.53 262 +0.11(+0.89%)
Sep 03, 2015 12.40 12.52 12.40 12.42 424 +0.02(+0.16%)
Sep 02, 2015 12.40 12.59 12.40 12.40 1,683 +0.11(+0.93%)
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.