Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Penn Bancorp Inc (NQ: MPB )

20.56 -0.07 (-0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 28, 2013 8.071 8.071 8.071 8.071 323 +0.12(+1.54%)
Mar 27, 2013 8.013 8.013 7.949 7.949 867 -0.03(-0.36%)
Mar 26, 2013 7.898 7.977 7.898 7.977 830 -0.09(-1.16%)
Mar 25, 2013 8.078 8.078 8.064 8.071 2,646 +0.14(+1.72%)
Mar 22, 2013 7.979 7.979 7.934 7.934 284 +0.03(+0.36%)
Mar 21, 2013 7.906 7.906 7.906 7.906 1,894 -0.17(-2.13%)
Mar 20, 2013 8.078 8.078 8.064 8.078 974 +0.18(+2.27%)
Mar 18, 2013 8.071 7.898 7.898 7.898 1,810 -0.13(-1.61%)
Mar 13, 2013 8.028 8.028 8.028 8.028 417 +0.04(+0.45%)
Mar 08, 2013 7.992 7.992 7.992 7.992 139 -0.07(-0.89%)
Mar 06, 2013 8.064 8.064 8.064 8.064 417 -0.01(-0.09%)
Mar 05, 2013 8.078 8.078 8.049 8.071 835 -0.01(-0.09%)
Mar 04, 2013 7.906 8.078 7.906 8.078 557 +0.18(+2.27%)
Feb 28, 2013 7.970 7.898 7.898 7.898 1,114 -0.08(-0.99%)
Feb 27, 2013 7.977 7.977 7.977 7.977 278 +0.01(+0.09%)
Feb 26, 2013 7.913 8.069 7.913 7.970 779 +0.05(+0.63%)
Feb 25, 2013 8.222 8.222 7.920 7.920 813 -0.12(-1.52%)
Feb 19, 2013 8.042 8.042 8.042 8.042 0 +0.14(+1.82%)
Feb 15, 2013 7.827 7.963 7.827 7.898 1,392 +0.07(+0.92%)
Feb 14, 2013 7.798 7.985 7.611 7.827 18,086 -0.50(-6.03%)
Feb 13, 2013 8.301 8.329 8.078 8.329 14,749 +0.07(+0.87%)
Feb 12, 2013 8.150 8.258 8.135 8.258 1,349 +0.07(+0.88%)
Feb 08, 2013 8.150 8.186 8.186 8.186 278 +0.02(+0.26%)
Feb 07, 2013 8.164 8.164 8.164 8.164 139 +0.20(+2.52%)
Feb 06, 2013 7.898 7.963 7.898 7.963 760 -0.11(-1.42%)
Feb 04, 2013 7.970 8.078 7.970 8.078 1,094 +0.04(+0.54%)
Feb 01, 2013 8.026 8.035 8.026 8.035 793 +0.04(+0.54%)
Jan 31, 2013 7.920 7.992 7.920 7.992 417 +0.07(+0.91%)
Jan 29, 2013 7.920 7.920 7.920 7.920 139 +0.00(+0.00%)
Jan 28, 2013 7.920 7.920 7.920 7.920 139 -0.01(-0.18%)
Jan 25, 2013 7.934 7.934 7.934 7.934 139 +0.11(+1.46%)
Jan 24, 2013 8.085 8.085 7.805 7.820 1,114 -0.28(-3.45%)
Jan 18, 2013 7.898 8.100 8.100 8.100 2,785 +0.24(+3.11%)
Jan 17, 2013 7.891 7.891 7.855 7.855 1,392 +0.32(+4.19%)
Jan 16, 2013 8.056 8.056 7.288 7.539 6,999 -0.48(-6.00%)
Jan 15, 2013 7.985 8.021 7.963 8.021 658 -0.01(-0.18%)
Jan 09, 2013 8.056 8.035 8.035 8.035 9,887 +0.03(+0.36%)
Jan 08, 2013 8.035 8.035 8.006 8.006 417 -0.07(-0.89%)
Jan 04, 2013 8.078 8.078 8.078 8.078 0 +0.04(+0.54%)
Dec 31, 2012 8.035 8.035 8.035 8.035 0 +0.48(+6.37%)
Dec 28, 2012 7.410 7.554 7.224 7.554 10,305 +0.37(+5.20%)
Dec 27, 2012 7.180 7.182 7.180 7.180 2,045 +0.00(+0.00%)
Dec 26, 2012 7.317 7.317 7.073 7.180 6,338 -0.08(-1.09%)
Dec 21, 2012 7.539 7.259 7.259 7.259 557 -0.28(-3.71%)
Dec 20, 2012 7.231 7.539 7.231 7.539 10,110 +0.09(+1.25%)
Dec 19, 2012 7.346 7.446 7.109 7.446 6,686 +0.09(+1.17%)
Dec 18, 2012 7.015 7.468 7.015 7.360 3,268 +0.22(+3.07%)
Dec 17, 2012 7.109 7.141 7.101 7.141 7,519 +0.03(+0.39%)
Dec 14, 2012 7.008 7.173 7.008 7.113 2,785 +0.09(+1.29%)
Dec 13, 2012 7.022 7.022 7.022 7.022 696 -0.09(-1.21%)
Dec 12, 2012 7.166 7.180 7.109 7.109 11,904 -0.01(-0.20%)
Dec 11, 2012 7.109 7.123 7.109 7.123 835 +0.00(+0.00%)
Dec 10, 2012 7.109 7.123 7.109 7.123 701 +0.06(+0.92%)
Dec 07, 2012 7.044 7.058 7.044 7.058 2,083 -0.12(-1.70%)
Dec 06, 2012 7.123 7.180 7.123 7.180 857 +0.00(+0.00%)
Dec 05, 2012 7.180 7.180 7.180 7.180 696 -0.02(-0.30%)
Dec 04, 2012 7.209 7.209 7.202 7.202 307 -0.06(-0.89%)
Nov 30, 2012 7.324 7.338 7.073 7.267 3,481 +0.12(+1.71%)
Nov 29, 2012 7.180 7.360 7.015 7.145 3,425 -0.04(-0.50%)
Nov 28, 2012 7.180 7.180 7.180 7.180 557 +0.12(+1.65%)
Nov 27, 2012 7.180 7.180 7.064 7.064 678 +0.01(+0.08%)
Nov 26, 2012 7.094 7.094 7.044 7.058 9,127 +0.02(+0.31%)
Nov 23, 2012 7.015 7.051 7.001 7.037 3,342 -0.13(-1.80%)
Nov 20, 2012 7.166 7.166 7.166 7.166 0 +0.01(+0.20%)
Nov 19, 2012 7.094 7.180 7.094 7.152 1,984 +0.14(+2.05%)
Nov 16, 2012 7.001 7.180 7.001 7.008 2,219 -0.17(-2.40%)
Nov 15, 2012 7.180 7.180 7.180 7.180 789 +0.00(+0.00%)
Nov 14, 2012 7.180 7.180 7.180 7.180 696 +0.11(+1.52%)
Nov 13, 2012 7.073 7.080 7.058 7.073 6,464 -0.11(-1.60%)
Nov 12, 2012 7.188 7.188 7.188 7.188 557 -0.14(-1.86%)
Nov 08, 2012 7.324 7.324 7.324 7.324 0 +0.04(+0.59%)
Nov 07, 2012 7.295 7.324 7.008 7.281 4,870 -0.04(-0.59%)
Nov 06, 2012 7.307 7.324 7.307 7.324 4,178 +0.12(+1.69%)
Nov 05, 2012 7.202 7.202 7.202 7.202 278 -0.12(-1.67%)
Nov 01, 2012 7.324 7.324 7.324 7.324 16,990 +0.00(+0.00%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.