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

Mid Penn Bancorp Inc (NQ: MPB )

21.74 +0.09 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
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%)
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.