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

Mid Penn Bancorp Inc (NQ: MPB )

21.59 +0.07 (+0.33%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 13, 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 29, 2014 11.91 11.69 11.69 11.69 3,521 -0.20(-1.67%)
Aug 28, 2014 11.93 11.72 11.89 11.89 272 +0.17(+1.44%)
Aug 27, 2014 11.74 11.74 11.72 11.72 3,144 -0.10(-0.81%)
Aug 26, 2014 11.89 11.85 11.81 11.81 1,002 -0.04(-0.31%)
Aug 25, 2014 11.93 11.93 11.81 11.85 8,326 -0.04(-0.33%)
Aug 22, 2014 11.89 11.89 11.89 11.89 266 +0.09(+0.77%)
Aug 21, 2014 11.78 11.81 11.76 11.80 2,708 +0.03(+0.25%)
Aug 20, 2014 11.81 11.80 11.66 11.77 5,090 -0.03(-0.25%)
Aug 19, 2014 11.81 11.95 11.70 11.80 23,713 -0.07(-0.56%)
Aug 18, 2014 11.98 11.99 11.73 11.87 23,031 -0.05(-0.39%)
Aug 15, 2014 12.06 12.06 11.91 11.91 2,451 +0.04(+0.33%)
Aug 14, 2014 11.78 12.00 11.82 11.87 26,824 +0.05(+0.44%)
Aug 13, 2014 11.72 11.96 11.72 11.82 5,051 +0.10(+0.88%)
Aug 08, 2014 11.70 11.72 11.72 11.72 3,792 +0.00(+0.00%)
Aug 06, 2014 11.72 11.72 11.72 11.72 677 -0.00(-0.00%)
Aug 05, 2014 11.59 11.72 11.59 11.72 2,372 +0.00(+0.00%)
Aug 04, 2014 11.89 11.89 11.72 11.72 1,542 +0.07(+0.63%)
Aug 01, 2014 11.64 11.64 11.64 11.64 545 +0.04(+0.32%)
Jul 31, 2014 11.61 11.61 11.61 11.61 838 +0.01(+0.13%)
Jul 29, 2014 11.74 11.59 11.59 11.59 817 -0.15(-1.24%)
Jul 28, 2014 11.74 11.74 11.74 11.74 693 -0.00(-0.01%)
Jul 25, 2014 11.87 11.87 11.74 11.74 2,079 -0.04(-0.31%)
Jul 24, 2014 11.81 11.86 11.78 11.78 2,862 -0.03(-0.25%)
Jul 23, 2014 11.45 11.81 11.45 11.81 5,676 +0.36(+3.14%)
Jul 22, 2014 11.26 11.45 11.26 11.45 1,035 +0.33(+2.97%)
Jul 21, 2014 11.12 11.12 11.12 11.12 1,024 -0.10(-0.85%)
Jul 18, 2014 11.12 11.22 11.12 11.21 817 +0.02(+0.20%)
Jul 17, 2014 11.18 11.19 11.18 11.19 1,518 +0.00(+0.00%)
Jul 16, 2014 11.12 11.19 11.12 11.19 2,480 +0.07(+0.66%)
Jul 15, 2014 11.12 11.15 11.12 11.12 1,090 +0.04(+0.33%)
Jul 14, 2014 11.13 11.13 11.04 11.08 5,020 -0.15(-1.30%)
Jul 10, 2014 11.61 11.23 11.23 11.23 3,543 -0.04(-0.39%)
Jul 09, 2014 11.45 11.45 11.27 11.27 2,042 -0.18(-1.54%)
Jul 07, 2014 11.23 11.45 11.45 11.45 3,407 +0.18(+1.56%)
Jul 03, 2014 11.27 11.27 11.27 11.27 408 -0.07(-0.65%)
Jul 02, 2014 11.56 11.56 11.12 11.34 2,702 -0.25(-2.15%)
Jul 01, 2014 11.16 11.59 11.16 11.59 1,219 -0.01(-0.11%)
Jun 30, 2014 11.12 11.61 11.12 11.61 1,942 -0.06(-0.52%)
Jun 27, 2014 11.57 11.67 11.56 11.67 2,942 +0.65(+5.93%)
Jun 25, 2014 11.04 11.01 11.01 11.01 1,499 +0.00(+0.00%)
Jun 24, 2014 11.01 11.01 11.01 11.01 606 -0.12(-1.12%)
Jun 23, 2014 11.01 11.14 11.01 11.14 565 +0.24(+2.22%)
Jun 20, 2014 10.94 10.94 10.90 10.90 1,954 -0.18(-1.66%)
Jun 18, 2014 11.17 11.08 11.08 11.08 3,952 -0.00(-0.00%)
Jun 17, 2014 11.15 11.15 11.08 11.08 609 -0.18(-1.63%)
Jun 16, 2014 11.26 11.26 11.26 11.26 1,617 +0.00(+0.00%)
Jun 13, 2014 11.26 11.26 11.26 11.26 982 +0.24(+2.20%)
Jun 10, 2014 11.02 11.02 11.02 11.02 5 -0.34(-3.03%)
Jun 05, 2014 11.37 11.37 11.37 11.37 0 +0.24(+2.18%)
Jun 04, 2014 10.93 11.63 10.93 11.12 6,068 +0.17(+1.54%)
Jun 03, 2014 10.93 11.52 10.93 10.95 2,211 -0.49(-4.29%)
Jun 02, 2014 11.55 11.59 11.45 11.45 3,982 +0.00(+0.00%)
May 28, 2014 11.45 11.45 11.45 11.45 0 +0.17(+1.50%)
May 27, 2014 11.26 11.28 11.24 11.28 5,640 +0.34(+3.09%)
May 23, 2014 11.00 10.94 10.94 10.94 12,402 -0.29(-2.57%)
May 22, 2014 10.99 11.23 10.95 11.23 2,793 +0.41(+3.83%)
May 21, 2014 10.87 10.87 10.82 10.82 636 +0.07(+0.68%)
May 20, 2014 10.79 10.95 10.74 10.74 1,384 -0.18(-1.68%)
May 19, 2014 11.01 11.01 10.93 10.93 1,371 +0.01(+0.07%)
May 16, 2014 11.28 11.28 10.90 10.92 3,649 -0.10(-0.87%)
May 15, 2014 11.38 11.38 11.01 11.01 579 -0.13(-1.19%)
May 14, 2014 11.23 11.24 11.15 11.15 954 +0.13(+1.20%)
May 13, 2014 11.29 11.30 11.01 11.01 2,104 -0.31(-2.72%)
May 12, 2014 11.31 11.32 11.31 11.32 340 -0.22(-1.91%)
May 09, 2014 11.54 11.54 11.54 11.54 252 +0.24(+2.14%)
May 07, 2014 11.30 11.30 11.30 11.30 29 +0.23(+2.05%)
May 06, 2014 11.37 11.37 11.01 11.07 2,957 -0.37(-3.27%)
May 05, 2014 11.51 11.51 11.34 11.45 1,710 +0.45(+4.07%)
May 01, 2014 11.00 11.00 11.00 11.00 144 +0.07(+0.60%)
Apr 30, 2014 11.66 11.66 10.93 10.93 1,157 +0.03(+0.32%)
Apr 28, 2014 10.90 10.90 10.90 10.90 137 +0.11(+1.03%)
Apr 25, 2014 10.86 11.30 10.79 10.79 21,170 -0.07(-0.67%)
Apr 24, 2014 10.86 10.86 10.86 10.86 762 +0.01(+0.13%)
Apr 23, 2014 10.55 10.85 10.55 10.85 11,209 +0.64(+6.29%)
Apr 21, 2014 10.20 10.20 10.20 10.20 68 -0.38(-3.58%)
Apr 16, 2014 10.57 10.58 10.58 10.58 1,234 +0.05(+0.48%)
Apr 15, 2014 10.53 10.53 10.53 10.53 274 -0.02(-0.20%)
Apr 14, 2014 10.55 10.55 10.55 10.55 718 +0.16(+1.54%)
Apr 10, 2014 10.39 10.39 10.39 10.39 13 -0.44(-4.04%)
Apr 07, 2014 10.83 10.83 10.83 10.83 548 +0.26(+2.48%)
Apr 04, 2014 10.57 10.57 10.57 10.57 274 +0.00(+0.00%)
Apr 03, 2014 10.66 10.66 10.57 10.57 1,447 +0.00(+0.00%)
Mar 26, 2014 10.47 10.57 10.57 10.57 21 +0.10(+0.98%)
Mar 25, 2014 10.47 10.47 10.47 10.47 192 -0.09(-0.90%)
Mar 24, 2014 10.71 10.71 10.56 10.56 426 +0.09(+0.91%)
Mar 21, 2014 10.47 10.47 10.47 10.47 1,221 +0.12(+1.13%)
Mar 20, 2014 10.46 10.46 10.35 10.35 351 +0.07(+0.71%)
Mar 19, 2014 10.28 10.28 10.28 10.28 878 +0.00(+0.00%)
Mar 17, 2014 10.28 10.28 10.28 10.28 960 -0.15(-1.40%)
Mar 11, 2014 10.39 10.42 10.42 10.42 149 -0.46(-4.22%)
Mar 10, 2014 10.88 10.88 10.88 10.88 344 +0.44(+4.21%)
Mar 06, 2014 10.57 10.44 10.44 10.44 823 -0.16(-1.53%)
Mar 04, 2014 10.61 10.61 10.61 10.61 74 +0.04(+0.34%)
Mar 03, 2014 10.57 10.60 10.57 10.57 5,295 -0.02(-0.21%)
Feb 28, 2014 10.86 10.86 10.39 10.59 1,535 +0.20(+1.96%)
Feb 27, 2014 10.67 10.67 10.39 10.39 847 +0.07(+0.71%)
Feb 26, 2014 10.47 10.47 10.31 10.31 2,484 -0.12(-1.11%)
Feb 25, 2014 10.21 10.43 10.21 10.43 701 -0.32(-2.98%)
Feb 24, 2014 10.66 10.75 10.55 10.75 3,778 +0.20(+1.94%)
Feb 21, 2014 10.55 10.55 10.55 10.55 411 -0.02(-0.21%)
Feb 20, 2014 10.57 10.57 10.57 10.57 138 -0.07(-0.69%)
Feb 19, 2014 10.64 10.64 10.64 10.64 212 +0.49(+4.81%)
Feb 18, 2014 10.35 10.50 10.13 10.15 1,650 -0.20(-1.90%)
Feb 14, 2014 10.10 10.35 10.35 10.35 21,951 +0.38(+3.80%)
Feb 13, 2014 10.06 10.06 9.971 9.971 960 -0.09(-0.87%)
Feb 11, 2014 10.06 10.06 10.06 10.06 0 -0.32(-3.06%)
Feb 07, 2014 10.38 10.38 10.38 10.38 31 +0.10(+0.96%)
Feb 06, 2014 10.28 10.28 10.28 10.28 285 +0.07(+0.64%)
Feb 05, 2014 10.19 10.26 10.13 10.21 7,160 -0.03(-0.29%)
Feb 03, 2014 10.21 10.24 10.24 10.24 2,195 +0.07(+0.64%)
Jan 31, 2014 10.18 10.18 10.18 10.18 355 -0.27(-2.57%)
Jan 30, 2014 10.49 10.49 10.44 10.44 1,012 +0.12(+1.13%)
Jan 27, 2014 10.33 10.33 10.33 10.33 0 -0.20(-1.93%)
Jan 24, 2014 10.87 10.87 10.49 10.53 2,946 +0.29(+2.84%)
Jan 23, 2014 10.02 10.87 9.939 10.24 3,070 +0.07(+0.72%)
Jan 22, 2014 10.24 10.26 10.17 10.17 2,497 -0.12(-1.13%)
Jan 21, 2014 10.04 10.53 9.932 10.28 15,637 +0.43(+4.38%)
Jan 17, 2014 9.725 9.853 9.853 9.853 963 +0.16(+1.62%)
Jan 16, 2014 9.623 9.986 9.623 9.696 1,679 +0.04(+0.39%)
Jan 15, 2014 9.751 9.751 9.658 9.658 1,175 -0.08(-0.84%)
Jan 14, 2014 9.783 9.841 9.739 9.739 4,552 -0.09(-0.96%)
Jan 13, 2014 9.986 10.06 9.623 9.834 7,661 -0.41(-4.04%)
Jan 06, 2014 10.25 10.25 10.25 10.25 0 -0.17(-1.67%)
Jan 03, 2014 10.50 10.82 10.42 10.42 1,521 +0.01(+0.14%)
Jan 02, 2014 10.41 10.46 10.41 10.41 5,809 -0.01(-0.07%)
Dec 31, 2013 10.38 10.41 10.41 10.41 826 +0.04(+0.35%)
Dec 27, 2013 10.32 10.38 10.38 10.38 1 +0.21(+2.07%)
Dec 26, 2013 10.07 10.79 10.07 10.17 7,337 +0.15(+1.45%)
Dec 24, 2013 10.24 10.24 10.02 10.02 693 +0.00(+0.00%)
Dec 23, 2013 10.26 10.42 9.770 10.02 1,617 -0.22(-2.11%)
Dec 20, 2013 9.482 10.24 9.482 10.24 7,740 +0.04(+0.35%)
Dec 19, 2013 9.446 10.46 9.446 10.20 15,743 +0.76(+8.01%)
Dec 18, 2013 9.373 10.09 9.373 9.446 6,189 +0.15(+1.63%)
Dec 16, 2013 9.121 9.294 9.294 9.294 5 +0.17(+1.90%)
Dec 13, 2013 9.085 9.121 9.085 9.121 2,912 -0.07(-0.78%)
Dec 12, 2013 9.157 9.193 9.143 9.193 5,741 +0.03(+0.31%)
Dec 11, 2013 9.049 9.222 9.042 9.165 9,502 +0.12(+1.27%)
Dec 06, 2013 8.905 9.049 9.049 9.049 6,518 +0.09(+0.97%)
Dec 05, 2013 8.955 8.963 8.955 8.963 0 +0.17(+1.88%)
Dec 04, 2013 8.833 8.905 8.797 8.797 0 -0.00(-0.00%)
Dec 02, 2013 8.797 8.797 8.797 8.797 138 -0.15(-1.69%)
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%)
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.