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

Mid Penn Bancorp Inc (NQ: MPB )

21.83 -0.04 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2012 7.310 7.539 7.310 7.324 12,312 +0.02(+0.30%)
Oct 26, 2012 7.539 7.303 7.303 7.303 1,671 -0.13(-1.74%)
Oct 25, 2012 7.432 7.439 7.432 7.432 2,785 +0.06(+0.88%)
Oct 24, 2012 7.209 7.539 7.209 7.367 1,821 +0.18(+2.50%)
Oct 23, 2012 7.188 7.188 7.188 7.188 167 -0.02(-0.30%)
Oct 17, 2012 7.209 7.209 7.209 7.209 0 -0.33(-4.37%)
Oct 16, 2012 7.539 7.539 7.538 7.538 557 +0.31(+4.36%)
Oct 12, 2012 7.324 7.224 7.224 7.224 557 -0.06(-0.89%)
Oct 11, 2012 7.288 7.288 7.288 7.288 278 +0.11(+1.60%)
Oct 10, 2012 7.532 7.532 7.173 7.173 6,051 -0.22(-3.01%)
Oct 09, 2012 7.539 7.539 7.396 7.396 570 -0.14(-1.90%)
Oct 06, 2012 7.539 7.539 7.539 0 +0.00(+0.00%)
Oct 05, 2012 7.539 7.539 7.539 7.539 140 -0.11(-1.41%)
Oct 04, 2012 7.353 7.647 7.353 7.647 974 +0.13(+1.72%)
Oct 03, 2012 7.525 7.525 7.518 7.518 437 -0.01(-0.10%)
Sep 28, 2012 7.525 7.525 7.525 7.525 0 +0.24(+3.25%)
Sep 27, 2012 7.245 7.288 7.216 7.288 3,593 +0.11(+1.50%)
Sep 26, 2012 7.195 7.209 7.180 7.180 6,684 -0.37(-4.85%)
Sep 21, 2012 7.259 7.547 7.547 7.547 417 -0.04(-0.57%)
Sep 18, 2012 7.590 7.590 7.590 7.590 139 -0.09(-1.22%)
Sep 17, 2012 7.683 7.683 7.683 7.683 632 +0.43(+5.94%)
Sep 14, 2012 7.252 7.252 7.252 7.252 417 -0.02(-0.30%)
Sep 11, 2012 7.252 7.274 7.274 7.274 974 +0.02(+0.30%)
Sep 10, 2012 7.252 7.252 7.252 7.252 270 +0.00(+0.00%)
Sep 07, 2012 7.252 7.252 7.252 7.252 916 +0.02(+0.30%)
Sep 05, 2012 7.231 7.231 7.231 7.231 417 -0.24(-3.17%)
Aug 31, 2012 7.288 7.468 7.468 7.468 1,114 +0.32(+4.42%)
Aug 29, 2012 7.152 7.152 7.152 7.152 6,545 -0.09(-1.29%)
Aug 27, 2012 7.202 7.432 7.154 7.245 9,882 +0.14(+1.92%)
Aug 22, 2012 7.109 7.109 7.109 7.109 557 +0.00(+0.00%)
Aug 15, 2012 7.109 7.109 7.109 7.109 1,810 -0.09(-1.30%)
Aug 14, 2012 7.180 7.396 7.180 7.202 987 +0.09(+1.21%)
Aug 13, 2012 7.116 7.116 7.116 7.116 1,392 -0.28(-3.73%)
Aug 07, 2012 7.392 7.392 7.392 7.392 0 +0.14(+1.92%)
Aug 03, 2012 7.209 7.252 7.252 7.252 2,646 +0.03(+0.47%)
Aug 01, 2012 7.216 7.218 7.218 7.218 417 +0.04(+0.53%)
Jul 27, 2012 7.324 7.180 7.180 7.180 12,673 +0.00(+0.00%)
Jul 26, 2012 7.180 7.180 7.180 7.180 974 -0.14(-1.96%)
Jul 25, 2012 7.353 7.353 7.180 7.324 1,264 +0.14(+2.00%)
Jul 24, 2012 7.295 7.360 7.180 7.180 1,136 -0.10(-1.35%)
Jul 23, 2012 6.972 7.278 6.972 7.278 5,108 +0.31(+4.39%)
Jul 20, 2012 6.972 6.972 6.972 6.972 555 -0.03(-0.41%)
Jul 18, 2012 6.821 7.001 7.001 7.001 3,620 -0.04(-0.61%)
Jul 17, 2012 7.360 7.360 6.936 7.044 1,949 +0.59(+9.12%)
Jul 16, 2012 6.965 6.979 6.441 6.455 4,683 -0.90(-12.29%)
Jul 13, 2012 6.822 7.360 6.822 7.360 4,392 +0.18(+2.50%)
Jul 12, 2012 7.539 7.539 7.180 7.180 1,671 -0.18(-2.44%)
Jul 11, 2012 7.396 7.396 7.360 7.360 759 -0.00(-0.00%)
Jul 10, 2012 7.360 7.360 7.360 7.360 206 +0.00(+0.00%)
Jul 06, 2012 7.360 7.360 7.360 7.360 278 -0.36(-4.65%)
Jul 03, 2012 7.712 7.719 7.719 7.719 835 -0.14(-1.83%)
Jun 21, 2012 7.525 7.863 7.863 7.863 1,392 +0.31(+4.09%)
Jun 20, 2012 7.575 7.575 7.554 7.554 455 +0.59(+8.45%)
Jun 14, 2012 6.965 6.965 6.965 6.965 0 +0.07(+1.04%)
Jun 13, 2012 6.893 6.893 6.893 6.893 494 +0.04(+0.52%)
Jun 12, 2012 6.786 6.857 6.786 6.857 3,685 -0.90(-11.57%)
Jun 11, 2012 7.755 7.755 7.755 7.755 417 -0.01(-0.09%)
Jun 08, 2012 7.762 7.762 7.762 7.762 559 +0.00(+0.00%)
Jun 07, 2012 7.762 7.762 7.762 7.762 426 +0.01(+0.09%)
Jun 06, 2012 7.755 7.755 7.755 7.755 417 +0.06(+0.75%)
Jun 05, 2012 7.697 7.697 7.697 7.697 139 +0.91(+13.44%)
Jun 04, 2012 6.829 6.829 6.786 6.786 1,229 -0.06(-0.94%)
Jun 01, 2012 6.850 6.850 6.850 6.850 309 +0.02(+0.32%)
May 31, 2012 7.726 7.726 6.829 6.829 696 -0.89(-11.53%)
May 30, 2012 7.719 7.719 7.719 7.719 279 -0.04(-0.46%)
May 29, 2012 7.310 7.755 7.310 7.755 5,673 +0.93(+13.68%)
May 24, 2012 6.821 6.821 6.821 6.821 417 +0.00(+0.00%)
May 23, 2012 6.821 6.821 6.821 6.821 835 +0.00(+0.00%)
May 22, 2012 6.821 6.821 6.821 6.821 320 -0.09(-1.35%)
May 21, 2012 6.915 6.915 6.915 6.915 139 -0.03(-0.41%)
May 18, 2012 7.173 7.173 6.936 6.943 3,375 -0.10(-1.43%)
May 17, 2012 7.209 7.267 6.821 7.044 9,202 -0.14(-1.90%)
May 16, 2012 7.180 7.180 7.180 7.180 653 -0.13(-1.77%)
May 15, 2012 7.310 7.310 7.310 7.310 139 +0.23(+3.25%)
May 11, 2012 7.116 7.080 7.080 7.080 278 -0.09(-1.30%)
May 10, 2012 7.173 7.173 7.173 7.173 557 +0.09(+1.22%)
May 09, 2012 7.087 7.087 7.087 7.087 139 -0.07(-1.00%)
May 08, 2012 7.159 7.159 7.159 7.159 139 -0.02(-0.30%)
May 04, 2012 7.180 7.180 7.180 7.180 278 +0.00(+0.00%)
May 03, 2012 7.180 7.180 7.180 7.180 417 +0.06(+0.91%)
Apr 30, 2012 7.453 7.116 7.116 7.116 417 +0.29(+4.32%)
Apr 27, 2012 6.821 6.821 6.821 6.821 696 -0.22(-3.16%)
Apr 26, 2012 6.843 7.044 6.821 7.044 557 -0.01(-0.20%)
Apr 25, 2012 7.058 7.058 7.058 7.058 139 -0.25(-3.44%)
Apr 24, 2012 7.539 7.539 6.908 7.310 1,641 -0.09(-1.17%)
Apr 23, 2012 7.324 7.396 7.324 7.396 278 +0.22(+3.00%)
Apr 20, 2012 7.180 7.180 7.180 7.180 278 -0.13(-1.82%)
Apr 16, 2012 7.109 7.313 7.313 7.313 417 -0.02(-0.24%)
Apr 11, 2012 7.274 7.331 7.331 7.331 2,228 +0.06(+0.89%)
Apr 10, 2012 7.547 7.863 7.137 7.267 4,178 -0.32(-4.17%)
Apr 09, 2012 7.776 7.791 7.583 7.583 1,531 +0.30(+4.14%)
Apr 03, 2012 7.468 7.281 7.281 7.281 4,874 -0.19(-2.50%)
Apr 02, 2012 7.288 7.597 6.821 7.468 6,967 +0.22(+2.97%)
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%)
Jan 04, 2012 5.385 5.385 5.385 5.385 1,392 -0.03(-0.53%)
Dec 30, 2011 5.414 5.673 5.414 5.414 696 -0.03(-0.53%)
Dec 29, 2011 5.467 5.680 5.385 5.443 4,978 +0.01(+0.26%)
Dec 28, 2011 5.454 5.649 5.428 5.428 7,301 +0.04(+0.80%)
Dec 27, 2011 5.127 5.601 5.127 5.385 1,531 -0.07(-1.32%)
Dec 23, 2011 5.500 5.752 5.385 5.457 4,874 +0.04(+0.66%)
Dec 21, 2011 5.594 5.665 5.199 5.421 6,961 -0.13(-2.39%)
Dec 20, 2011 5.859 5.859 5.314 5.554 4,874 -0.38(-6.47%)
Dec 19, 2011 5.730 6.053 5.565 5.938 3,953 +0.19(+3.37%)
Dec 16, 2011 5.105 6.089 5.048 5.744 19,360 +0.56(+10.80%)
Dec 15, 2011 5.385 5.385 5.026 5.184 10,556 -0.33(-5.99%)
Dec 13, 2011 5.515 5.515 5.515 5.515 0 -0.23(-4.00%)
Dec 12, 2011 5.744 5.752 5.601 5.744 2,063 +0.00(+0.00%)
Dec 09, 2011 5.773 5.888 5.744 5.744 3,430 -0.03(-0.50%)
Dec 08, 2011 5.773 5.773 5.773 5.773 233 -0.01(-0.12%)
Dec 06, 2011 5.802 5.780 5.780 5.780 1,810 -0.03(-0.50%)
Dec 05, 2011 5.809 5.812 5.809 5.809 835 -0.11(-1.94%)
Nov 30, 2011 5.967 5.924 5.924 5.924 835 -0.18(-2.94%)
Nov 29, 2011 6.103 6.103 6.103 6.103 707 +0.04(+0.71%)
Nov 28, 2011 5.701 6.060 5.680 6.060 7,417 +0.63(+11.64%)
Nov 23, 2011 5.428 5.428 5.428 5.428 139 -0.11(-1.95%)
Nov 22, 2011 5.471 5.536 5.457 5.536 499 +0.13(+2.39%)
Nov 18, 2011 5.407 5.407 5.407 5.407 278 -0.01(-0.26%)
Nov 11, 2011 5.421 5.421 5.421 5.421 1,253 -0.09(-1.56%)
Nov 09, 2011 5.507 5.507 5.507 5.507 417 -0.12(-2.17%)
Nov 08, 2011 5.629 5.629 5.629 5.629 417 -0.01(-0.25%)
Nov 07, 2011 5.601 5.644 5.393 5.644 3,203 +0.02(+0.38%)
Nov 04, 2011 5.622 5.622 5.622 5.622 278 +0.24(+4.40%)
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.