Skip to main content

Mid Penn Bancorp Inc (NQ: MPB )

20.01 -0.15 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 21.26 21.65 21.15 21.46 36,729 +0.20(+0.92%)
Aug 30, 2023 21.80 21.80 21.19 21.27 39,308 -0.58(-2.65%)
Aug 29, 2023 21.87 21.97 21.57 21.84 19,271 +0.03(+0.13%)
Aug 28, 2023 21.32 21.98 21.16 21.81 46,801 +0.69(+3.25%)
Aug 25, 2023 20.91 21.22 20.91 21.13 16,177 +0.10(+0.47%)
Aug 24, 2023 20.80 21.13 20.78 21.03 18,002 +0.19(+0.89%)
Aug 23, 2023 20.92 20.96 20.62 20.84 26,545 -0.07(-0.33%)
Aug 22, 2023 21.22 21.22 20.88 20.91 20,983 -0.30(-1.43%)
Aug 21, 2023 21.21 21.33 21.03 21.22 23,808 +0.02(+0.09%)
Aug 18, 2023 20.86 21.37 20.86 21.20 23,992 +0.08(+0.37%)
Aug 17, 2023 20.86 21.14 20.66 21.12 35,527 +0.26(+1.27%)
Aug 16, 2023 20.81 20.96 20.60 20.85 23,555 -0.01(-0.05%)
Aug 15, 2023 21.39 21.51 20.82 20.86 24,078 -0.75(-3.45%)
Aug 14, 2023 21.91 21.91 21.44 21.61 36,332 -0.47(-2.13%)
Aug 11, 2023 22.22 22.22 21.96 22.08 17,114 -0.22(-0.97%)
Aug 10, 2023 22.90 22.90 22.24 22.30 17,981 -0.57(-2.49%)
Aug 09, 2023 22.93 23.21 22.80 22.86 34,461 -0.04(-0.17%)
Aug 08, 2023 22.88 23.00 22.70 22.90 41,611 -0.35(-1.51%)
Aug 07, 2023 23.18 23.70 23.09 23.25 31,769 +0.17(+0.72%)
Aug 04, 2023 23.18 23.62 23.04 23.09 35,135 -0.04(-0.17%)
Aug 03, 2023 22.93 23.51 22.89 23.13 54,657 +0.18(+0.81%)
Aug 02, 2023 22.74 23.37 22.74 22.94 48,110 +0.01(+0.04%)
Aug 01, 2023 22.99 23.21 22.70 22.93 48,834 +0.09(+0.38%)
Jul 31, 2023 23.48 24.02 22.75 22.84 48,432 -0.49(-2.08%)
Jul 28, 2023 23.69 24.26 23.23 23.33 47,084 -0.48(-2.00%)
Jul 27, 2023 24.26 24.58 23.49 23.81 30,444 -0.25(-1.05%)
Jul 26, 2023 23.23 24.26 23.23 24.06 91,848 +0.62(+2.65%)
Jul 25, 2023 23.45 23.61 23.13 23.44 39,801 -0.17(-0.70%)
Jul 24, 2023 23.40 23.65 23.29 23.60 52,547 +0.32(+1.38%)
Jul 21, 2023 23.65 23.85 23.13 23.28 41,007 -0.15(-0.62%)
Jul 20, 2023 23.32 23.66 23.32 23.43 75,449 +0.19(+0.84%)
Jul 19, 2023 23.01 23.70 23.01 23.23 118,005 +0.39(+1.70%)
Jul 18, 2023 22.25 23.12 22.25 22.84 68,110 +0.63(+2.84%)
Jul 17, 2023 22.19 22.53 22.11 22.21 64,625 +0.25(+1.15%)
Jul 14, 2023 22.20 22.34 21.71 21.96 49,623 -0.15(-0.66%)
Jul 13, 2023 22.14 22.62 21.87 22.11 71,150 +0.14(+0.62%)
Jul 12, 2023 22.26 22.45 21.87 21.97 71,556 +0.13(+0.58%)
Jul 11, 2023 22.16 22.16 21.48 21.84 21,885 -0.12(-0.53%)
Jul 10, 2023 21.85 22.16 21.82 21.96 16,905 +0.09(+0.40%)
Jul 07, 2023 21.49 22.08 21.49 21.87 60,144 +0.37(+1.72%)
Jul 06, 2023 21.85 21.85 21.10 21.50 21,927 -0.50(-2.25%)
Jul 05, 2023 21.89 22.23 21.76 22.00 37,714 -0.08(-0.35%)
Jul 03, 2023 21.41 22.13 21.33 22.08 20,726 +0.61(+2.85%)
Jun 30, 2023 22.49 22.95 21.18 21.46 45,020 -0.87(-3.87%)
Jun 29, 2023 22.57 23.04 22.13 22.33 25,580 -0.02(-0.09%)
Jun 28, 2023 22.50 22.50 22.26 22.35 19,754 -0.23(-1.03%)
Jun 27, 2023 22.62 23.03 22.43 22.58 24,582 +0.14(+0.61%)
Jun 26, 2023 22.42 22.67 22.35 22.45 21,777 +0.03(+0.13%)
Jun 23, 2023 22.16 22.72 22.03 22.42 121,616 -0.08(-0.35%)
Jun 22, 2023 22.88 22.88 22.47 22.49 18,976 -0.67(-2.90%)
Jun 21, 2023 23.64 23.70 23.10 23.17 27,039 -0.41(-1.73%)
Jun 20, 2023 23.46 23.84 23.13 23.57 41,995 +0.12(+0.50%)
Jun 16, 2023 24.29 24.29 23.22 23.46 58,660 -0.62(-2.58%)
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.