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, 2010 5.371 5.335 5.335 5.335 5,292 -0.05(-0.93%)
Aug 30, 2010 4.990 5.719 4.416 5.385 12,293 +0.97(+21.95%)
Aug 27, 2010 5.012 5.012 4.258 4.416 29,136 -0.61(-12.14%)
Aug 26, 2010 5.479 5.479 5.026 5.026 13,745 -0.45(-8.14%)
Aug 25, 2010 5.400 5.471 5.400 5.471 278 +0.09(+1.60%)
Aug 24, 2010 5.385 5.385 5.385 5.385 139 -0.25(-4.46%)
Aug 20, 2010 5.637 5.637 5.637 5.637 139 -0.04(-0.63%)
Aug 19, 2010 5.457 5.673 5.457 5.673 557 +0.22(+3.95%)
Aug 18, 2010 5.464 5.464 5.457 5.457 835 -0.11(-1.94%)
Aug 16, 2010 5.428 5.565 5.565 5.565 278 +0.00(+0.00%)
Aug 13, 2010 5.579 5.579 5.565 5.565 417 +0.00(+0.00%)
Aug 12, 2010 5.938 5.938 5.393 5.565 1,501 +0.17(+3.06%)
Aug 11, 2010 5.379 5.421 5.364 5.400 3,899 +0.05(+0.94%)
Aug 09, 2010 5.385 5.349 5.349 5.349 4,038 -0.07(-1.32%)
Aug 05, 2010 5.385 5.421 5.421 5.421 4,038 +0.02(+0.40%)
Aug 04, 2010 5.385 5.400 5.299 5.400 5,709 +0.01(+0.27%)
Aug 02, 2010 5.314 5.385 5.385 5.385 3,481 -0.02(-0.40%)
Jul 30, 2010 5.744 5.744 5.342 5.407 2,562 -0.19(-3.34%)
Jul 29, 2010 5.960 5.960 5.421 5.594 5,236 +0.37(+7.01%)
Jul 28, 2010 5.349 5.349 5.227 5.227 1,240 -0.00(-0.02%)
Jul 27, 2010 5.522 5.522 5.229 5.229 557 -0.16(-2.91%)
Jul 26, 2010 5.385 5.385 5.360 5.385 2,785 +0.17(+3.27%)
Jul 23, 2010 5.385 5.385 5.215 5.215 278 -0.12(-2.18%)
Jul 22, 2010 5.385 5.385 5.331 5.331 278 +0.12(+2.40%)
Jul 21, 2010 6.103 6.714 5.206 5.206 6,287 -0.75(-12.60%)
Jul 15, 2010 7.044 5.956 5.956 5.956 2,228 +0.42(+7.59%)
Jul 14, 2010 5.522 5.737 5.522 5.536 4,411 +0.15(+2.80%)
Jul 13, 2010 5.780 5.813 5.385 5.385 6,824 -0.38(-6.66%)
Jul 12, 2010 5.924 5.924 5.769 5.769 433 -0.15(-2.61%)
Jul 07, 2010 6.175 5.924 5.924 5.924 1,949 -0.25(-4.07%)
Jul 02, 2010 6.197 6.175 6.175 6.175 974 -0.00(-0.00%)
Jul 01, 2010 6.462 6.462 6.175 6.175 1,527 -0.38(-5.86%)
Jun 29, 2010 6.534 6.559 6.559 6.559 1,114 +0.03(+0.38%)
Jun 24, 2010 6.534 6.534 6.534 6.534 557 -0.17(-2.47%)
Jun 23, 2010 6.821 6.821 6.563 6.699 1,253 -0.12(-1.79%)
Jun 21, 2010 6.821 6.821 6.821 6.821 417 -0.01(-0.11%)
Jun 16, 2010 7.145 6.829 6.829 6.829 3,760 -0.35(-4.90%)
Jun 04, 2010 6.821 7.180 7.180 7.180 1,531 -0.22(-2.91%)
Jun 03, 2010 7.180 7.396 7.180 7.396 530 +0.22(+3.00%)
Jun 02, 2010 7.180 7.539 7.177 7.180 6,700 +0.29(+4.17%)
Jun 01, 2010 6.893 6.893 6.893 6.893 320 -0.04(-0.52%)
May 28, 2010 6.943 6.943 6.929 6.929 835 -0.39(-5.39%)
May 27, 2010 7.324 7.324 7.324 7.324 139 +0.39(+5.70%)
May 26, 2010 6.940 7.005 6.929 6.929 1,133 -0.68(-8.96%)
May 25, 2010 7.037 7.611 7.037 7.611 1,622 +0.68(+9.84%)
May 24, 2010 7.180 7.252 6.929 6.929 628 +0.00(+0.00%)
May 21, 2010 6.929 6.929 6.929 6.929 139 +0.00(+0.00%)
May 19, 2010 6.929 6.929 6.929 6.929 557 -0.11(-1.53%)
May 18, 2010 7.080 7.080 7.037 7.037 1,949 +0.11(+1.55%)
May 17, 2010 6.929 6.972 6.929 6.929 639 -0.25(-3.50%)
May 14, 2010 7.216 7.252 7.180 7.180 981 +0.00(+0.00%)
May 12, 2010 7.180 7.180 7.180 7.180 0 +0.35(+5.15%)
May 11, 2010 6.929 6.929 6.829 6.829 2,091 -0.35(-4.90%)
May 04, 2010 7.180 7.180 7.180 7.180 139 -0.35(-4.67%)
May 03, 2010 7.532 7.532 7.532 7.532 192 +0.35(+4.90%)
Apr 27, 2010 7.181 7.181 7.181 7.181 0 +0.00(+0.00%)
Apr 26, 2010 7.180 7.181 7.180 7.181 3,048 +0.00(+0.00%)
Apr 23, 2010 7.180 7.180 7.180 7.180 835 +0.18(+2.56%)
Apr 21, 2010 7.001 7.001 7.001 7.001 0 +0.17(+2.52%)
Apr 19, 2010 6.829 6.829 6.829 6.829 0 -0.35(-4.90%)
Apr 14, 2010 7.180 7.180 7.180 7.180 0 +0.28(+4.06%)
Apr 12, 2010 6.900 6.900 6.900 6.900 0 -0.28(-3.90%)
Apr 09, 2010 7.180 7.180 7.180 7.180 1,044 +0.00(+0.00%)
Apr 07, 2010 7.180 7.180 7.180 7.180 0 +0.29(+4.17%)
Apr 06, 2010 7.202 7.202 6.893 6.893 2,980 -0.29(-4.00%)
Mar 30, 2010 7.180 7.180 7.180 7.180 0 -0.29(-3.85%)
Mar 26, 2010 7.468 7.468 7.468 7.468 0 +0.10(+1.41%)
Mar 23, 2010 7.364 7.364 7.364 7.364 0 +0.17(+2.35%)
Mar 22, 2010 7.195 7.195 7.195 7.195 203 -0.33(-4.39%)
Mar 19, 2010 7.360 7.525 7.360 7.525 614 +0.34(+4.80%)
Mar 17, 2010 7.180 7.180 7.180 7.180 0 +0.00(+0.00%)
Mar 12, 2010 7.180 7.180 7.180 7.180 8,913 +0.00(+0.00%)
Mar 11, 2010 7.159 7.181 7.030 7.180 2,779 +0.26(+3.79%)
Mar 10, 2010 7.173 7.173 6.893 6.918 2,524 -0.26(-3.65%)
Mar 09, 2010 7.173 7.396 7.173 7.180 1,809 +0.15(+2.15%)
Mar 05, 2010 7.030 7.030 7.030 7.030 0 +0.06(+0.93%)
Mar 04, 2010 6.951 7.324 6.534 6.965 11,943 -0.54(-7.18%)
Mar 03, 2010 7.224 7.611 6.879 7.504 4,599 -0.07(-0.95%)
Mar 02, 2010 6.958 7.611 6.850 7.575 4,247 +0.75(+11.05%)
Mar 01, 2010 6.822 6.822 6.822 6.822 208 -0.18(-2.56%)
Feb 25, 2010 7.396 7.001 7.001 7.001 11,141 -0.54(-7.14%)
Feb 24, 2010 7.539 7.539 7.539 7.539 460 +0.00(+0.00%)
Feb 23, 2010 7.539 7.539 7.539 7.539 139 +0.04(+0.48%)
Feb 22, 2010 7.539 7.539 7.180 7.504 4,499 +0.32(+4.50%)
Feb 16, 2010 7.518 7.181 7.181 7.181 835 -0.34(-4.49%)
Feb 12, 2010 7.518 7.518 7.518 7.518 139 -0.02(-0.28%)
Feb 09, 2010 7.539 7.539 7.539 7.539 139 +0.38(+5.37%)
Feb 08, 2010 7.180 7.180 7.155 7.155 696 +0.33(+4.78%)
Feb 03, 2010 6.829 6.829 6.829 6.829 696 -0.35(-4.90%)
Jan 28, 2010 6.893 7.180 7.180 7.180 974 +0.54(+8.11%)
Jan 27, 2010 6.642 6.642 6.642 6.642 139 -0.86(-11.47%)
Jan 26, 2010 6.678 7.502 6.678 7.502 1,505 +0.82(+12.34%)
Jan 25, 2010 6.778 6.778 6.678 6.678 278 -0.31(-4.42%)
Jan 21, 2010 6.987 6.987 6.987 6.987 278 +0.46(+6.98%)
Jan 20, 2010 6.534 7.333 6.505 6.531 1,671 +0.03(+0.50%)
Jan 19, 2010 7.532 7.539 6.498 6.498 3,899 -0.29(-4.23%)
Jan 14, 2010 6.771 6.786 6.786 6.786 1,810 +0.02(+0.32%)
Jan 13, 2010 7.173 7.180 6.750 6.764 2,452 -0.26(-3.68%)
Jan 12, 2010 7.001 7.022 7.001 7.022 4,320 -0.01(-0.20%)
Jan 11, 2010 7.539 7.539 7.037 7.037 832 -0.25(-3.45%)
Jan 07, 2010 7.022 7.288 7.288 7.288 278 +0.27(+3.78%)
Jan 05, 2010 7.022 7.022 7.022 7.022 0 +0.00(+0.00%)
Jan 04, 2010 7.025 7.025 7.022 7.022 278 -0.37(-4.96%)
Dec 30, 2009 7.611 7.389 7.389 7.389 2,367 +0.39(+5.54%)
Dec 28, 2009 7.001 7.001 7.001 7.001 0 -0.25(-3.47%)
Dec 24, 2009 7.468 7.468 7.252 7.252 835 -0.27(-3.53%)
Dec 23, 2009 7.611 7.611 7.518 7.518 1,178 +0.34(+4.70%)
Dec 21, 2009 7.180 7.180 7.180 7.180 0 -0.07(-0.99%)
Dec 18, 2009 7.970 7.970 7.252 7.252 5,356 -0.72(-9.01%)
Dec 17, 2009 7.970 7.970 7.970 7.970 240 -0.03(-0.31%)
Dec 16, 2009 7.970 7.995 7.970 7.995 460 -0.06(-0.80%)
Dec 15, 2009 8.060 8.060 8.060 8.060 153 +0.00(+0.04%)
Dec 14, 2009 8.056 8.057 8.056 8.057 643 +0.05(+0.63%)
Dec 11, 2009 7.898 8.258 7.719 8.006 4,935 +0.09(+1.09%)
Dec 10, 2009 7.913 7.927 7.898 7.920 1,256 +0.00(+0.00%)
Dec 09, 2009 8.796 8.796 7.920 7.920 2,531 -0.70(-8.08%)
Dec 07, 2009 8.617 8.617 8.617 8.617 0 -0.18(-2.04%)
Dec 04, 2009 8.796 8.796 8.796 8.796 570 +0.00(+0.00%)
Dec 03, 2009 9.335 9.335 8.796 8.796 2,367 -0.18(-2.00%)
Dec 02, 2009 8.775 10.24 8.775 8.976 10,101 -1.44(-13.79%)
Dec 01, 2009 8.652 10.59 7.906 10.41 19,365 +2.12(+25.54%)
Nov 30, 2009 7.417 8.437 7.180 8.293 6,364 +0.75(+10.00%)
Nov 27, 2009 7.539 7.539 7.539 7.539 139 -0.22(-2.78%)
Nov 23, 2009 8.652 7.755 7.755 7.755 3,342 -0.14(-1.82%)
Nov 20, 2009 7.898 8.042 7.898 7.898 1,119 +0.00(+0.00%)
Nov 19, 2009 8.652 8.652 7.898 7.898 6,651 -0.75(-8.71%)
Nov 18, 2009 8.617 8.688 8.617 8.652 1,958 +0.00(+0.00%)
Nov 17, 2009 9.112 9.112 8.652 8.652 696 -0.39(-4.37%)
Nov 16, 2009 9.191 9.191 8.796 9.047 3,416 -0.14(-1.56%)
Nov 13, 2009 9.191 10.58 9.191 9.191 324 -0.74(-7.45%)
Nov 12, 2009 10.03 10.03 9.931 9.931 696 -0.03(-0.25%)
Nov 05, 2009 9.956 9.956 9.956 9.956 0 -0.10(-0.96%)
Nov 04, 2009 10.23 10.23 9.873 10.05 3,042 -0.54(-5.09%)
Nov 02, 2009 10.59 10.59 10.59 10.59 0 +0.51(+5.09%)
Oct 30, 2009 10.08 10.08 10.08 10.08 311 -0.18(-1.75%)
Oct 28, 2009 10.26 10.26 10.26 10.26 0 +0.03(+0.25%)
Oct 26, 2009 10.23 10.23 10.23 10.23 0 +0.18(+1.79%)
Oct 23, 2009 10.05 10.05 10.05 10.05 155 -0.29(-2.78%)
Oct 20, 2009 10.34 10.34 10.34 10.34 0 +0.39(+3.97%)
Oct 19, 2009 10.06 10.06 9.945 9.945 3,481 -0.15(-1.49%)
Oct 13, 2009 10.10 10.10 10.10 10.10 278 -0.49(-4.61%)
Oct 09, 2009 10.58 10.58 10.58 10.58 0 +0.28(+2.72%)
Oct 08, 2009 10.30 10.30 10.30 10.30 653 -0.04(-0.42%)
Oct 05, 2009 10.35 10.35 10.35 10.35 0 -0.24(-2.30%)
Oct 02, 2009 10.66 10.66 10.59 10.59 278 -0.22(-2.06%)
Oct 01, 2009 10.81 10.81 10.81 10.81 337 -0.32(-2.84%)
Sep 29, 2009 11.13 11.13 11.13 11.13 0 +0.89(+8.70%)
Sep 28, 2009 10.41 10.41 10.23 10.24 1,392 -0.35(-3.32%)
Sep 25, 2009 10.59 10.59 10.59 10.59 600 +0.36(+3.51%)
Sep 23, 2009 10.77 10.23 10.23 10.23 2,228 +0.11(+1.06%)
Sep 21, 2009 10.91 10.12 10.12 10.12 1,392 -0.82(-7.48%)
Sep 11, 2009 10.78 10.94 10.94 10.94 655 -0.01(-0.07%)
Sep 08, 2009 10.95 10.95 10.95 10.95 139 -0.03(-0.29%)
Sep 04, 2009 10.98 10.98 10.98 10.98 696 +0.03(+0.23%)
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.