Skip to main content

Mid Penn Bancorp Inc (NQ: MPB )

30.16 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 23.08 23.62 22.36 22.46 49,262 -0.48(-2.08%)
Jul 28, 2023 23.29 23.85 22.84 22.94 47,891 -0.47(-2.00%)
Jul 27, 2023 23.86 24.17 23.09 23.41 30,966 -0.25(-1.05%)
Jul 26, 2023 22.84 23.86 22.84 23.65 93,422 +0.61(+2.65%)
Jul 25, 2023 23.05 23.21 22.74 23.04 40,483 -0.16(-0.70%)
Jul 24, 2023 23.00 23.25 22.90 23.21 53,447 +0.32(+1.38%)
Jul 21, 2023 23.25 23.44 22.74 22.89 41,710 -0.14(-0.62%)
Jul 20, 2023 22.93 23.26 22.93 23.03 76,742 +0.19(+0.84%)
Jul 19, 2023 22.62 23.30 22.62 22.84 120,027 +0.38(+1.70%)
Jul 18, 2023 21.87 22.73 21.87 22.46 69,277 +0.62(+2.84%)
Jul 17, 2023 21.82 22.15 21.73 21.84 65,733 +0.25(+1.15%)
Jul 14, 2023 21.83 21.96 21.34 21.59 50,473 -0.14(-0.66%)
Jul 13, 2023 21.77 22.24 21.50 21.73 72,370 +0.13(+0.62%)
Jul 12, 2023 21.89 22.07 21.50 21.60 72,782 +0.12(+0.58%)
Jul 11, 2023 21.79 21.79 21.12 21.48 22,260 -0.11(-0.53%)
Jul 10, 2023 21.48 21.79 21.46 21.59 17,195 +0.09(+0.40%)
Jul 07, 2023 21.13 21.70 21.13 21.50 61,175 +0.36(+1.72%)
Jul 06, 2023 21.48 21.48 20.75 21.14 22,303 -0.49(-2.25%)
Jul 05, 2023 21.52 21.86 21.39 21.63 38,360 -0.08(-0.35%)
Jul 03, 2023 21.05 21.76 20.97 21.70 21,082 +0.60(+2.85%)
Jun 30, 2023 22.11 22.57 20.82 21.10 45,791 -0.85(-3.87%)
Jun 29, 2023 22.19 22.65 21.76 21.95 26,018 -0.02(-0.09%)
Jun 28, 2023 22.13 22.13 21.89 21.97 20,093 -0.23(-1.03%)
Jun 27, 2023 22.24 22.64 22.05 22.20 25,003 +0.13(+0.61%)
Jun 26, 2023 22.04 22.29 21.98 22.07 22,150 +0.03(+0.13%)
Jun 23, 2023 21.79 22.33 21.66 22.04 123,701 -0.08(-0.35%)
Jun 22, 2023 22.50 22.50 22.09 22.12 19,301 -0.66(-2.90%)
Jun 21, 2023 23.24 23.30 22.71 22.78 27,503 -0.40(-1.73%)
Jun 20, 2023 23.06 23.43 22.74 23.18 42,715 +0.11(+0.50%)
Jun 16, 2023 23.88 23.88 22.83 23.06 59,665 -0.61(-2.58%)
Jun 15, 2023 23.61 23.88 23.46 23.67 31,478 -0.02(-0.08%)
Jun 14, 2023 24.47 24.69 23.58 23.69 56,596 -0.87(-3.54%)
Jun 13, 2023 23.74 24.66 23.37 24.56 44,146 +1.01(+4.30%)
Jun 12, 2023 23.23 23.98 23.23 23.55 29,148 +0.01(+0.04%)
Jun 09, 2023 23.78 23.78 23.42 23.54 43,939 -0.19(-0.81%)
Jun 08, 2023 24.52 24.52 22.85 23.73 63,270 -0.83(-3.39%)
Jun 07, 2023 24.03 24.77 24.03 24.56 50,000 +0.69(+2.88%)
Jun 06, 2023 22.32 24.09 22.32 23.87 54,024 +1.50(+6.71%)
Jun 05, 2023 22.71 22.71 22.03 22.37 57,695 -0.50(-2.17%)
Jun 02, 2023 22.09 22.96 21.76 22.87 106,371 +1.15(+5.28%)
Jun 01, 2023 21.34 22.01 21.15 21.72 56,092 +0.53(+2.48%)
May 31, 2023 21.88 21.88 21.08 21.20 53,035 -0.56(-2.59%)
May 30, 2023 21.98 22.04 21.53 21.76 49,927 -0.24(-1.09%)
May 26, 2023 21.21 22.09 21.21 22.00 62,043 +0.73(+3.41%)
May 25, 2023 21.49 21.62 20.92 21.27 34,108 -0.22(-1.02%)
May 24, 2023 21.92 21.93 21.48 21.49 57,073 -0.56(-2.56%)
May 23, 2023 21.08 22.38 21.05 22.06 53,143 +0.92(+4.34%)
May 22, 2023 20.62 21.41 20.19 21.14 60,669 +0.78(+3.85%)
May 19, 2023 20.89 20.91 20.13 20.36 45,992 -0.27(-1.30%)
May 18, 2023 20.54 20.65 20.09 20.62 48,785 +0.13(+0.65%)
May 17, 2023 19.29 20.51 18.98 20.49 60,270 +1.59(+8.39%)
May 16, 2023 19.40 19.40 18.90 18.90 38,065 -0.42(-2.18%)
May 15, 2023 18.91 19.66 18.83 19.33 64,161 +0.46(+2.46%)
May 12, 2023 18.54 18.90 18.07 18.86 39,682 +0.25(+1.36%)
May 11, 2023 18.16 18.83 18.03 18.61 73,642 +0.64(+3.56%)
May 10, 2023 17.95 18.12 17.51 17.97 62,133 +0.24(+1.35%)
May 09, 2023 18.33 19.43 17.63 17.73 49,378 -0.70(-3.79%)
May 08, 2023 19.22 19.22 18.30 18.43 52,481 -0.61(-3.23%)
May 05, 2023 18.45 19.18 18.45 19.04 65,116 +0.99(+5.50%)
May 04, 2023 18.21 18.73 17.26 18.05 96,787 -0.26(-1.45%)
May 03, 2023 18.82 19.11 18.26 18.31 67,517 -0.54(-2.86%)
May 02, 2023 20.61 20.61 18.68 18.85 40,262 -1.84(-8.91%)
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.