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

Mid Penn Bancorp Inc (NQ: MPB )

21.87 +0.17 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Mar 30, 2012 7.180 7.252 7.180 7.252 2,089 +0.09(+1.20%)
Mar 29, 2012 7.202 7.202 6.850 7.166 6,924 -0.02(-0.30%)
Mar 28, 2012 7.432 7.575 7.188 7.188 3,242 -0.67(-8.50%)
Mar 27, 2012 7.862 7.863 7.374 7.855 5,849 +0.06(+0.83%)
Mar 21, 2012 7.755 7.791 7.791 7.791 1,531 +0.00(+0.00%)
Mar 20, 2012 7.791 7.791 7.791 7.791 696 +0.16(+2.07%)
Mar 19, 2012 7.633 7.633 7.633 7.633 235 -0.16(-2.03%)
Mar 16, 2012 7.791 7.791 7.791 7.791 417 +0.01(+0.09%)
Mar 15, 2012 7.784 7.784 7.784 7.784 139 +0.34(+4.63%)
Mar 14, 2012 7.439 7.439 7.439 7.439 239 -0.14(-1.89%)
Mar 09, 2012 7.705 7.583 7.583 7.583 1,810 +0.22(+3.02%)
Mar 08, 2012 7.791 7.791 7.360 7.360 4,038 +0.11(+1.49%)
Mar 07, 2012 7.252 7.252 7.252 7.252 417 +0.09(+1.30%)
Mar 06, 2012 7.303 7.303 7.159 7.159 417 -0.24(-3.20%)
Mar 02, 2012 7.776 7.396 7.396 7.396 4,874 -0.30(-3.92%)
Mar 01, 2012 7.827 7.827 7.539 7.697 2,955 -0.12(-1.56%)
Feb 29, 2012 7.259 8.207 7.259 7.820 5,693 +0.61(+8.39%)
Feb 27, 2012 7.532 7.214 7.214 7.214 7,520 +0.15(+2.11%)
Feb 24, 2012 7.180 7.180 7.066 7.066 557 -0.29(-4.00%)
Feb 22, 2012 7.180 7.360 7.360 7.360 5,570 +0.19(+2.71%)
Feb 21, 2012 7.224 7.231 7.166 7.166 1,253 -0.16(-2.16%)
Feb 17, 2012 7.343 7.343 7.281 7.324 4,386 +0.01(+0.08%)
Feb 16, 2012 7.891 7.891 6.613 7.318 14,103 +0.27(+3.89%)
Feb 15, 2012 7.066 7.152 6.642 7.044 5,105 +0.22(+3.26%)
Feb 14, 2012 6.642 6.821 6.642 6.821 1,907 +0.36(+5.51%)
Feb 13, 2012 6.462 6.465 6.462 6.465 557 +0.00(+0.04%)
Feb 10, 2012 6.462 6.462 6.261 6.462 15,604 +0.06(+1.01%)
Feb 09, 2012 6.355 6.398 6.326 6.398 1,002 -0.06(-1.00%)
Feb 08, 2012 6.247 6.462 5.924 6.462 1,189 +0.14(+2.27%)
Feb 07, 2012 6.089 6.369 6.089 6.319 1,926 +0.22(+3.53%)
Feb 06, 2012 6.146 6.146 6.053 6.103 8,315 -0.12(-1.96%)
Feb 03, 2012 5.752 6.225 5.752 6.225 14,241 +0.55(+9.75%)
Feb 01, 2012 5.673 5.673 5.673 5.673 2,089 -0.14(-2.47%)
Jan 31, 2012 5.694 5.816 5.694 5.816 4,526 +0.17(+3.05%)
Jan 30, 2012 5.651 5.651 5.644 5.644 557 +0.00(+0.00%)
Jan 27, 2012 5.708 5.708 5.644 5.644 974 -0.05(-0.88%)
Jan 26, 2012 5.708 5.780 5.694 5.694 4,590 +0.13(+2.32%)
Jan 25, 2012 5.428 5.565 5.428 5.565 4,178 +0.44(+8.54%)
Jan 24, 2012 5.127 5.127 5.127 5.127 417 +0.03(+0.56%)
Jan 23, 2012 5.098 5.206 5.098 5.098 3,942 -0.11(-2.07%)
Jan 20, 2012 5.206 5.457 5.206 5.206 13,787 -0.21(-3.85%)
Jan 19, 2012 5.421 5.421 5.206 5.414 1,827 +0.22(+4.14%)
Jan 18, 2012 5.191 5.206 5.191 5.199 561 +0.09(+1.83%)
Jan 17, 2012 5.105 5.106 5.105 5.105 2,854 +0.01(+0.14%)
Jan 12, 2012 4.990 5.098 5.098 5.098 5,431 +0.00(+0.00%)
Jan 11, 2012 5.170 5.170 5.084 5.098 1,671 -0.04(-0.84%)
Jan 10, 2012 5.005 5.206 5.005 5.141 1,253 -0.17(-3.24%)
Jan 05, 2012 5.400 5.314 5.314 5.314 2,785 -0.07(-1.33%)
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.