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 )

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 (%)
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%)
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.