Middlefield Banc (MBCN)

MBCN
🏛️ Vereinigte Staaten →
30.01
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 32.52 33.30 32.17 32.37 0.0M
2023-12-28 34.10 34.40 32.85 33.42 0.0M
2023-12-27 34.93 35.22 31.44 34.22 0.0M
2023-12-26 33.63 35.18 33.63 34.75 0.0M
2023-12-22 34.26 34.70 34.00 34.60 0.0M
2023-12-21 34.43 34.72 33.30 34.11 0.0M
2023-12-20 35.25 35.25 33.06 33.70 0.0M
2023-12-19 34.50 35.58 33.88 34.82 0.0M
2023-12-18 36.44 36.44 34.06 34.53 0.1M
2023-12-15 33.63 37.00 32.45 36.70 0.1M
2023-12-14 33.84 34.65 32.50 32.97 0.0M
2023-12-13 30.56 34.01 30.00 34.01 0.0M
2023-12-12 30.00 30.50 29.57 30.34 0.0M
2023-12-11 29.91 30.00 29.91 30.00 0.0M
2023-12-08 30.00 30.02 28.74 29.75 0.0M
2023-12-07 29.85 30.37 29.80 30.05 0.0M
2023-12-06 29.68 30.15 29.45 30.00 0.0M
2023-12-05 29.36 29.69 27.36 29.40 0.0M
2023-12-04 29.04 29.68 29.04 29.56 0.0M
2023-12-01 28.72 29.34 28.72 29.34 0.0M
2023-11-30 29.09 29.09 27.75 28.35 0.0M
2023-11-29 29.00 29.23 29.00 29.12 0.0M
2023-11-28 29.00 29.04 28.53 28.53 0.0M
2023-11-27 28.98 29.08 28.98 29.08 0.0M
2023-11-24 28.64 29.09 28.64 28.92 0.0M
2023-11-22 28.44 28.59 28.10 28.53 0.0M
2023-11-21 28.99 29.01 28.44 28.44 0.0M
2023-11-20 27.66 28.98 27.58 28.96 0.0M
2023-11-17 28.00 28.00 27.86 27.98 0.0M
2023-11-16 28.48 28.52 27.92 28.15 0.0M
2023-11-15 28.39 28.89 28.14 28.14 0.0M
2023-11-14 27.39 28.73 27.39 28.73 0.0M
2023-11-13 27.14 27.44 27.07 27.20 0.0M
2023-11-10 25.66 27.39 25.66 27.38 0.0M
2023-11-09 27.09 27.10 26.58 26.58 0.0M
2023-11-08 27.40 27.40 26.36 27.10 0.0M
2023-11-07 25.26 28.28 25.26 27.60 0.0M
2023-11-06 26.42 27.38 26.42 27.31 0.0M
2023-11-03 26.94 27.40 26.37 27.36 0.0M
2023-11-02 25.50 26.43 25.50 26.41 0.0M
2023-11-01 25.58 25.81 25.30 25.30 0.0M
2023-10-31 25.50 25.50 25.50 25.50 0.0M
2023-10-30 25.75 25.80 25.32 25.47 0.0M
2023-10-27 25.48 25.86 25.40 25.52 0.0M
2023-10-26 25.03 25.93 24.56 25.75 0.0M
2023-10-25 24.76 25.35 24.65 25.25 0.0M
2023-10-24 25.40 25.67 25.00 25.19 0.0M
2023-10-23 26.12 26.12 25.25 25.42 0.0M
2023-10-20 26.27 26.97 25.66 26.70 0.0M
2023-10-19 27.31 27.31 26.15 26.15 0.0M
2023-10-18 27.48 27.48 27.09 27.18 0.0M
2023-10-17 27.17 28.00 26.84 27.70 0.0M
2023-10-16 27.40 27.50 27.40 27.45 0.0M
2023-10-13 27.92 27.92 27.04 27.33 0.0M
2023-10-12 27.84 27.84 27.62 27.67 0.0M
2023-10-11 27.79 27.89 27.70 27.70 0.0M
2023-10-10 27.18 27.73 27.18 27.73 0.0M
2023-10-09 26.35 27.23 26.35 27.13 0.0M
2023-10-06 26.77 26.93 26.73 26.92 0.0M
2023-10-05 25.99 26.81 25.99 26.72 0.0M
2023-10-04 25.98 27.06 25.98 25.99 0.0M
2023-10-03 25.32 26.40 25.07 25.88 0.0M
2023-10-02 25.19 25.19 25.06 25.06 0.0M
2023-09-29 25.90 26.00 25.10 25.41 0.0M
2023-09-28 26.35 26.53 25.79 25.83 0.0M
2023-09-27 25.92 26.56 25.92 26.51 0.0M
2023-09-26 26.30 26.60 26.15 26.15 0.0M
2023-09-25 25.78 26.75 25.78 26.50 0.0M
2023-09-22 26.15 26.21 25.45 25.71 0.0M
2023-09-21 26.94 26.94 25.83 25.83 0.0M
2023-09-20 27.99 27.99 26.68 26.98 0.0M
2023-09-19 27.32 27.39 26.64 26.81 0.0M
2023-09-18 28.50 28.50 27.11 27.24 0.0M
2023-09-15 27.41 28.99 26.87 28.75 0.1M
2023-09-14 26.03 27.36 26.03 27.36 0.0M
2023-09-13 26.50 26.50 26.04 26.23 0.0M
2023-09-12 25.58 26.46 25.58 26.33 0.0M
2023-09-11 25.86 25.86 25.20 25.36 0.0M
2023-09-08 25.00 25.88 25.00 25.77 0.0M
2023-09-07 24.62 25.66 24.62 25.16 0.0M
2023-09-06 26.09 26.09 24.71 24.71 0.0M
2023-09-05 26.67 26.67 26.05 26.05 0.0M
2023-09-01 25.93 27.00 25.93 26.70 0.0M
2023-08-31 26.99 27.52 25.60 25.93 0.0M
2023-08-30 27.48 27.68 26.99 26.99 0.0M
2023-08-29 27.50 27.93 27.21 27.40 0.0M
2023-08-28 28.76 28.76 27.78 27.89 0.0M
2023-08-25 28.53 28.72 28.41 28.72 0.0M
2023-08-24 27.65 28.22 27.65 27.91 0.0M
2023-08-23 27.83 28.20 27.51 27.75 0.0M
2023-08-22 28.31 28.31 27.55 27.56 0.0M
2023-08-21 28.69 28.95 28.42 28.42 0.0M
2023-08-18 28.12 28.97 26.94 28.42 0.0M
2023-08-17 28.32 28.35 28.16 28.16 0.0M
2023-08-16 28.45 28.47 28.11 28.24 0.0M
2023-08-15 28.80 28.80 28.27 28.27 0.0M
2023-08-14 28.45 28.99 28.29 28.98 0.0M
2023-08-11 28.65 29.03 28.50 28.83 0.0M
2023-08-10 29.53 29.53 28.28 28.65 0.0M
2023-08-09 30.00 30.21 29.31 29.31 0.0M
2023-08-08 29.74 30.21 29.24 30.20 0.0M
2023-08-07 29.91 30.00 29.50 29.97 0.0M
2023-08-04 29.74 29.89 29.47 29.76 0.0M
2023-08-03 29.44 29.97 29.26 29.58 0.0M
2023-08-02 29.33 29.44 28.99 29.42 0.0M
2023-08-01 29.28 29.44 28.99 29.35 0.0M
2023-07-31 29.24 29.65 29.05 29.26 0.0M
2023-07-28 29.00 29.29 28.85 29.22 0.0M
2023-07-27 29.16 29.24 28.21 29.10 0.0M
2023-07-26 28.27 29.31 28.27 28.91 0.0M
2023-07-25 29.41 29.50 27.71 28.22 0.0M
2023-07-24 28.44 29.90 27.00 29.49 0.0M
2023-07-21 28.64 28.75 28.09 28.25 0.0M
2023-07-20 28.04 28.81 27.86 28.64 0.0M
2023-07-19 27.74 28.36 27.63 27.92 0.0M
2023-07-18 27.45 28.00 26.75 27.78 0.0M
2023-07-17 25.92 27.35 25.70 27.34 0.0M
2023-07-14 25.96 26.46 25.76 26.22 0.0M
2023-07-13 25.97 26.28 25.77 25.87 0.0M
2023-07-12 26.18 26.23 25.77 25.77 0.0M
2023-07-11 26.35 26.64 25.79 25.90 0.0M
2023-07-10 26.59 27.02 26.45 26.48 0.0M
2023-07-07 26.21 26.95 25.99 26.47 0.0M
2023-07-06 26.44 26.44 25.33 26.03 0.0M
2023-07-05 26.39 26.90 26.33 26.48 0.0M
2023-07-03 26.55 26.55 26.43 26.47 0.0M
2023-06-30 27.45 27.45 26.72 26.80 0.0M
2023-06-29 26.94 27.56 26.35 27.51 0.0M
2023-06-28 26.14 27.03 26.02 27.03 0.0M
2023-06-27 27.10 27.10 26.17 26.37 0.0M
2023-06-26 26.96 27.22 26.58 26.95 0.0M
2023-06-23 27.81 27.81 26.53 27.09 0.9M
2023-06-22 27.30 28.24 27.14 27.41 0.0M
2023-06-21 27.07 27.79 26.80 27.43 0.0M
2023-06-20 27.00 27.93 26.90 27.07 0.0M
2023-06-16 27.30 28.60 26.85 27.93 0.1M
2023-06-15 26.52 27.60 26.21 26.95 0.0M
2023-06-14 27.05 27.26 26.33 26.34 0.0M
2023-06-13 27.41 27.60 26.07 26.81 0.0M
2023-06-12 27.35 27.95 26.65 27.27 0.0M
2023-06-09 28.56 29.18 27.50 27.50 0.0M
2023-06-08 29.22 29.23 28.82 28.94 0.0M
2023-06-07 27.68 29.31 27.20 29.24 0.0M
2023-06-06 26.61 27.79 26.49 27.68 0.0M
2023-06-05 26.10 27.09 25.28 26.49 0.0M
2023-06-02 26.33 26.80 26.27 26.73 0.0M
2023-06-01 25.02 26.50 25.02 26.03 0.0M
2023-05-31 25.02 25.70 24.60 25.23 0.0M
2023-05-30 24.55 25.44 24.55 24.84 0.0M
2023-05-26 24.19 24.35 23.30 24.31 0.0M
2023-05-25 23.35 23.91 23.35 23.36 0.0M
2023-05-24 23.63 24.00 23.59 23.63 0.0M
2023-05-23 23.35 24.33 23.35 23.74 0.0M
2023-05-22 22.51 23.63 22.49 22.84 0.0M
2023-05-19 22.80 22.80 22.36 22.64 0.0M
2023-05-18 22.82 23.27 22.67 22.71 0.0M
2023-05-17 22.88 23.24 22.41 23.24 0.0M
2023-05-16 22.40 22.65 22.09 22.37 0.0M
2023-05-15 22.50 22.93 22.30 22.70 0.0M
2023-05-12 22.58 22.75 22.25 22.73 0.0M
2023-05-11 22.45 22.68 22.13 22.33 0.0M
2023-05-10 23.52 23.52 22.44 22.74 0.0M
2023-05-09 24.67 24.67 23.38 23.75 0.0M
2023-05-08 25.56 25.56 24.69 24.69 0.0M
2023-05-05 25.33 25.74 25.27 25.72 0.0M
2023-05-04 26.12 26.12 25.15 25.30 0.0M
2023-05-03 26.25 26.25 25.32 25.90 0.0M
2023-05-02 26.61 26.61 26.04 26.04 0.0M
2023-05-01 27.19 27.19 26.72 26.82 0.0M
2023-04-28 27.05 27.67 26.82 27.19 0.0M
2023-04-27 27.26 27.57 26.50 26.99 0.0M
2023-04-26 26.50 26.50 25.90 26.00 0.0M
2023-04-25 25.90 27.10 25.88 26.25 0.0M
2023-04-24 26.29 27.10 25.96 25.96 0.0M
2023-04-21 26.35 26.39 25.80 25.80 0.0M
2023-04-20 27.01 27.07 26.14 26.40 0.0M
2023-04-19 28.00 28.70 27.56 27.56 0.0M
2023-04-18 28.34 28.53 28.18 28.18 0.0M
2023-04-17 28.15 28.85 28.15 28.42 0.0M
2023-04-14 28.31 28.50 27.77 28.23 0.0M
2023-04-13 28.30 28.79 27.79 28.37 0.0M
2023-04-12 28.17 28.76 28.10 28.40 0.0M
2023-04-11 27.76 28.39 27.58 28.39 0.0M
2023-04-10 27.36 28.00 25.82 27.99 0.0M
2023-04-06 27.63 27.75 26.99 27.75 0.0M
2023-04-05 27.38 27.73 27.01 27.50 0.0M
2023-04-04 27.89 27.96 27.43 27.60 0.0M
2023-04-03 28.25 28.25 27.44 28.15 0.0M
2023-03-31 27.40 28.20 27.40 28.02 0.0M
2023-03-30 28.02 28.45 27.39 28.00 0.0M
2023-03-29 28.50 28.68 28.25 28.25 0.0M
2023-03-28 28.15 28.57 28.15 28.30 0.0M
2023-03-27 28.47 28.57 28.00 28.48 0.0M
2023-03-24 26.50 28.43 26.50 28.36 0.0M
2023-03-23 26.51 28.07 26.18 27.08 0.0M
2023-03-22 26.30 27.14 25.81 26.79 0.0M
2023-03-21 26.45 27.01 26.25 26.25 0.0M
2023-03-20 26.53 26.58 25.80 26.00 0.0M
2023-03-17 26.77 27.40 26.00 26.05 0.1M
2023-03-16 27.02 27.49 26.51 26.80 0.0M
2023-03-15 27.64 28.36 27.01 27.04 0.0M
2023-03-14 29.16 29.28 27.52 27.81 0.0M
2023-03-13 27.69 29.23 26.15 27.52 0.0M
2023-03-10 28.22 28.48 27.74 27.99 0.0M
2023-03-09 28.51 28.62 28.07 28.40 0.0M
2023-03-08 28.32 29.00 28.32 28.85 0.0M
2023-03-07 28.97 29.17 28.40 28.71 0.0M
2023-03-06 27.86 29.48 27.86 28.98 0.0M
2023-03-03 27.81 28.21 27.81 27.86 0.0M
2023-03-02 28.18 28.21 27.82 28.02 0.0M
2023-03-01 28.26 28.69 28.26 28.31 0.0M
2023-02-28 28.49 28.55 28.06 28.24 0.0M
2023-02-27 29.03 29.03 28.30 28.31 0.0M
2023-02-24 29.22 29.22 28.24 29.00 0.0M
2023-02-23 28.07 28.96 28.07 28.82 0.0M
2023-02-22 28.62 28.64 28.27 28.50 0.0M
2023-02-21 28.64 28.64 28.26 28.32 0.0M
2023-02-17 28.03 28.49 28.03 28.49 0.0M
2023-02-16 28.20 28.41 27.81 28.33 0.0M
2023-02-15 28.80 28.80 27.95 28.26 0.0M
2023-02-14 29.15 29.60 28.40 28.44 0.0M
2023-02-13 28.85 29.50 28.82 29.43 0.0M
2023-02-10 27.70 28.82 27.70 28.75 0.0M
2023-02-09 27.81 27.88 27.55 27.57 0.0M
2023-02-08 27.49 27.85 27.32 27.85 0.0M
2023-02-07 27.43 27.72 27.29 27.50 0.0M
2023-02-06 26.70 27.29 26.66 27.18 0.0M
2023-02-03 27.18 27.41 26.78 26.80 0.3M
2023-02-02 27.14 27.21 27.13 27.18 0.0M
2023-02-01 27.16 27.45 27.16 27.18 0.0M
2023-01-31 27.38 27.48 27.11 27.20 0.1M
2023-01-30 27.37 27.39 27.37 27.37 0.0M
2023-01-27 27.32 27.95 27.32 27.60 0.0M
2023-01-26 27.43 27.43 27.31 27.38 0.0M
2023-01-25 27.50 27.64 27.31 27.53 0.0M
2023-01-24 27.32 27.41 27.31 27.41 0.0M
2023-01-23 27.38 27.80 27.38 27.51 0.0M
2023-01-20 27.57 27.76 27.29 27.51 0.0M
2023-01-19 27.47 27.57 27.31 27.57 0.0M
2023-01-18 27.55 27.64 27.21 27.51 0.0M
2023-01-17 27.21 27.62 27.21 27.49 0.0M
2023-01-13 27.48 27.72 27.21 27.21 0.0M
2023-01-12 27.73 27.94 27.60 27.60 0.0M
2023-01-11 28.34 28.34 27.50 27.54 0.0M
2023-01-10 28.00 28.06 27.77 27.92 0.0M
2023-01-09 27.78 28.33 27.70 28.00 0.0M
2023-01-06 27.36 27.92 27.36 27.60 0.0M
2023-01-05 27.50 27.60 27.31 27.40 0.0M
2023-01-04 27.43 27.68 27.13 27.49 0.0M
2023-01-03 27.45 27.70 27.23 27.40 0.0M