NasdaqCM - Delayed Quote • USD
Middlefield Banc Corp. (MBCN)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 22.34 | 22.97 | 22.34 | 22.73 | 22.73 | 5,900 |
Apr 23, 2024 | 22.48 | 22.75 | 22.48 | 22.75 | 22.75 | 3,500 |
Apr 22, 2024 | 22.13 | 22.35 | 22.13 | 22.35 | 22.35 | 3,500 |
Apr 19, 2024 | 22.09 | 22.35 | 21.86 | 22.29 | 22.29 | 11,200 |
Apr 18, 2024 | 22.31 | 22.31 | 21.85 | 22.14 | 22.14 | 8,100 |
Apr 17, 2024 | 22.20 | 22.38 | 21.98 | 21.98 | 21.98 | 8,300 |
Apr 16, 2024 | 22.64 | 22.64 | 22.14 | 22.49 | 22.49 | 4,900 |
Apr 15, 2024 | 22.34 | 22.34 | 22.11 | 22.15 | 22.15 | 6,300 |
Apr 12, 2024 | 23.00 | 23.01 | 22.21 | 22.21 | 22.21 | 8,800 |
Apr 11, 2024 | 22.53 | 22.95 | 22.53 | 22.95 | 22.95 | 5,300 |
Apr 10, 2024 | 22.89 | 22.91 | 22.53 | 22.53 | 22.53 | 10,100 |
Apr 9, 2024 | 23.56 | 23.58 | 23.15 | 23.15 | 23.15 | 3,600 |
Apr 8, 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 2,200 |
Apr 5, 2024 | 22.81 | 22.81 | 22.77 | 22.77 | 22.77 | 1,700 |
Apr 4, 2024 | 23.10 | 23.10 | 22.70 | 23.00 | 23.00 | 12,100 |
Apr 3, 2024 | 23.20 | 23.27 | 22.89 | 23.27 | 23.27 | 6,300 |
Apr 2, 2024 | 23.30 | 23.30 | 23.10 | 23.20 | 23.20 | 6,100 |
Apr 1, 2024 | 24.27 | 24.27 | 23.55 | 23.55 | 23.55 | 4,000 |
Mar 28, 2024 | 23.91 | 24.85 | 23.55 | 23.88 | 23.88 | 7,800 |
Mar 27, 2024 | 24.26 | 24.73 | 23.66 | 23.90 | 23.90 | 15,500 |
Mar 26, 2024 | 23.60 | 24.23 | 23.41 | 23.73 | 23.73 | 6,400 |
Mar 25, 2024 | 23.90 | 24.55 | 22.92 | 24.03 | 24.03 | 6,200 |
Mar 22, 2024 | 24.70 | 24.70 | 23.94 | 23.96 | 23.96 | 14,000 |
Mar 21, 2024 | 24.55 | 24.86 | 23.98 | 24.79 | 24.79 | 7,800 |
Mar 20, 2024 | 24.45 | 24.99 | 24.45 | 24.75 | 24.75 | 6,300 |
Mar 19, 2024 | 23.50 | 24.46 | 23.50 | 24.46 | 24.46 | 7,100 |
Mar 18, 2024 | 23.99 | 24.46 | 23.89 | 23.89 | 23.89 | 7,800 |
Mar 15, 2024 | 22.77 | 23.91 | 22.77 | 23.70 | 23.70 | 31,000 |
Mar 14, 2024 | 23.33 | 23.75 | 22.99 | 22.99 | 22.99 | 9,700 |
Mar 13, 2024 | 23.84 | 24.45 | 23.44 | 23.73 | 23.73 | 9,600 |
Mar 12, 2024 | 24.01 | 24.46 | 23.56 | 23.60 | 23.60 | 8,400 |
Mar 11, 2024 | 24.38 | 24.38 | 23.74 | 24.22 | 24.22 | 3,700 |
Mar 8, 2024 | 24.21 | 24.43 | 23.82 | 24.03 | 24.03 | 4,600 |
Mar 7, 2024 | 24.32 | 24.32 | 23.68 | 23.96 | 23.96 | 4,700 |
Mar 6, 2024 | 24.20 | 24.20 | 23.86 | 24.19 | 24.19 | 4,400 |
Mar 5, 2024 | 23.46 | 24.28 | 23.41 | 23.77 | 23.77 | 6,900 |
Mar 4, 2024 | 24.92 | 24.92 | 23.45 | 23.70 | 23.70 | 8,100 |
Mar 1, 2024 | 24.28 | 24.60 | 24.28 | 24.60 | 24.60 | 4,700 |
Feb 29, 2024 | 0.20 Dividend | |||||
Feb 29, 2024 | 24.58 | 24.58 | 24.26 | 24.54 | 24.54 | 4,700 |
Feb 28, 2024 | 23.87 | 24.21 | 23.87 | 24.20 | 24.00 | 4,600 |
Feb 27, 2024 | 24.35 | 24.40 | 24.00 | 24.19 | 23.99 | 49,700 |
Feb 26, 2024 | 24.02 | 24.10 | 23.50 | 23.80 | 23.60 | 5,400 |
Feb 23, 2024 | 24.55 | 24.55 | 24.30 | 24.30 | 24.10 | 2,500 |
Feb 22, 2024 | 24.23 | 24.74 | 23.61 | 23.91 | 23.71 | 5,700 |
Feb 21, 2024 | 24.74 | 24.74 | 23.86 | 24.40 | 24.20 | 6,700 |
Feb 20, 2024 | 25.51 | 25.51 | 24.60 | 24.60 | 24.40 | 7,900 |
Feb 16, 2024 | 26.43 | 27.00 | 25.81 | 26.00 | 25.79 | 15,100 |
Feb 15, 2024 | 25.00 | 26.86 | 25.00 | 26.52 | 26.30 | 12,500 |
Feb 14, 2024 | 24.44 | 25.20 | 23.75 | 25.20 | 24.99 | 19,800 |
Feb 13, 2024 | 24.92 | 24.92 | 23.52 | 23.73 | 23.53 | 19,000 |
Feb 12, 2024 | 24.86 | 27.52 | 24.86 | 26.16 | 25.94 | 11,000 |
Feb 9, 2024 | 24.82 | 25.53 | 24.78 | 25.30 | 25.09 | 7,400 |
Feb 8, 2024 | 24.39 | 24.41 | 24.20 | 24.20 | 24.00 | 7,400 |
Feb 7, 2024 | 24.90 | 26.11 | 23.55 | 24.63 | 24.43 | 25,500 |
Feb 6, 2024 | 25.64 | 26.08 | 24.21 | 25.10 | 24.89 | 9,700 |
Feb 5, 2024 | 26.00 | 26.98 | 25.29 | 25.50 | 25.29 | 25,800 |
Feb 2, 2024 | 26.59 | 27.50 | 26.18 | 26.20 | 25.98 | 24,300 |
Feb 1, 2024 | 26.53 | 27.12 | 26.47 | 27.12 | 26.90 | 12,200 |
Jan 31, 2024 | 29.10 | 29.24 | 26.40 | 26.40 | 26.18 | 16,400 |
Jan 30, 2024 | 29.31 | 29.31 | 29.12 | 29.12 | 28.88 | 2,800 |
Jan 29, 2024 | 29.79 | 29.79 | 29.64 | 29.64 | 29.40 | 3,300 |
Jan 26, 2024 | 30.48 | 30.48 | 29.70 | 29.70 | 29.45 | 4,700 |
Jan 25, 2024 | 30.88 | 30.88 | 30.27 | 30.27 | 30.02 | 6,800 |
Jan 24, 2024 | 30.24 | 30.43 | 30.19 | 30.40 | 30.15 | 5,800 |
Jan 23, 2024 | 30.74 | 30.74 | 29.50 | 30.17 | 29.92 | 7,600 |
Jan 22, 2024 | 30.48 | 30.94 | 30.35 | 30.55 | 30.30 | 6,900 |
Jan 19, 2024 | 29.40 | 30.64 | 29.26 | 30.34 | 30.09 | 10,000 |
Jan 18, 2024 | 29.14 | 29.43 | 29.14 | 29.43 | 29.19 | 4,600 |
Jan 17, 2024 | 29.05 | 29.29 | 29.00 | 29.20 | 28.96 | 7,100 |
Jan 16, 2024 | 29.25 | 29.40 | 28.76 | 29.40 | 29.16 | 22,000 |
Jan 12, 2024 | 29.89 | 29.89 | 29.14 | 29.49 | 29.25 | 4,800 |
Jan 11, 2024 | 31.27 | 31.54 | 28.75 | 29.53 | 29.29 | 18,300 |
Jan 10, 2024 | 29.16 | 29.69 | 28.85 | 29.46 | 29.22 | 12,200 |
Jan 9, 2024 | 29.69 | 30.68 | 29.41 | 29.41 | 29.17 | 25,100 |
Jan 8, 2024 | 29.64 | 30.22 | 29.64 | 30.22 | 29.97 | 4,900 |
Jan 5, 2024 | 29.75 | 30.41 | 29.51 | 29.70 | 29.45 | 20,800 |
Jan 4, 2024 | 31.15 | 31.21 | 29.83 | 29.91 | 29.66 | 19,200 |
Jan 3, 2024 | 32.69 | 32.69 | 31.06 | 31.06 | 30.80 | 22,100 |
Jan 2, 2024 | 32.01 | 32.91 | 31.87 | 32.72 | 32.45 | 25,700 |
Dec 29, 2023 | 32.52 | 33.30 | 32.17 | 32.37 | 32.10 | 10,100 |
Dec 28, 2023 | 34.10 | 34.40 | 32.85 | 33.42 | 33.14 | 22,100 |
Dec 27, 2023 | 34.93 | 35.22 | 31.44 | 34.22 | 33.94 | 17,400 |
Dec 26, 2023 | 33.63 | 35.17 | 33.63 | 34.75 | 34.46 | 15,500 |
Dec 22, 2023 | 34.26 | 34.70 | 34.00 | 34.60 | 34.31 | 13,100 |
Dec 21, 2023 | 34.43 | 34.72 | 33.30 | 34.11 | 33.83 | 11,600 |
Dec 20, 2023 | 35.25 | 35.25 | 33.06 | 33.70 | 33.42 | 21,700 |
Dec 19, 2023 | 34.50 | 35.58 | 33.88 | 34.82 | 34.53 | 25,400 |
Dec 18, 2023 | 36.44 | 36.44 | 34.06 | 34.53 | 34.24 | 55,200 |
Dec 15, 2023 | 33.63 | 37.00 | 32.45 | 36.70 | 36.40 | 91,300 |
Dec 14, 2023 | 33.84 | 34.65 | 32.50 | 32.97 | 32.70 | 32,900 |
Dec 13, 2023 | 30.56 | 34.01 | 30.00 | 34.01 | 33.73 | 26,900 |
Dec 12, 2023 | 30.00 | 30.50 | 29.57 | 30.34 | 30.09 | 10,000 |
Dec 11, 2023 | 29.91 | 30.00 | 29.91 | 30.00 | 29.75 | 7,200 |
Dec 8, 2023 | 30.00 | 30.02 | 28.74 | 29.75 | 29.50 | 8,600 |
Dec 7, 2023 | 29.85 | 30.37 | 29.80 | 30.05 | 29.80 | 23,500 |
Dec 6, 2023 | 29.68 | 30.15 | 29.45 | 30.00 | 29.75 | 18,700 |
Dec 5, 2023 | 29.36 | 29.69 | 27.36 | 29.40 | 29.16 | 8,100 |
Dec 4, 2023 | 29.04 | 29.68 | 29.04 | 29.56 | 29.32 | 8,100 |
Dec 1, 2023 | 28.72 | 29.34 | 28.72 | 29.34 | 29.10 | 7,100 |
Nov 30, 2023 | 0.25 Dividend | |||||
Nov 30, 2023 | 29.09 | 29.09 | 27.75 | 28.35 | 28.12 | 10,400 |
Nov 29, 2023 | 29.00 | 29.23 | 29.00 | 29.12 | 28.63 | 7,400 |
Nov 28, 2023 | 29.00 | 29.04 | 28.53 | 28.53 | 28.05 | 7,800 |
Nov 27, 2023 | 28.98 | 29.08 | 28.98 | 29.08 | 28.59 | 5,500 |
Nov 24, 2023 | 28.64 | 29.09 | 28.64 | 28.92 | 28.43 | 2,600 |
Nov 22, 2023 | 28.44 | 28.59 | 28.10 | 28.53 | 28.05 | 7,900 |
Nov 21, 2023 | 28.99 | 29.01 | 28.44 | 28.44 | 27.96 | 11,000 |
Nov 20, 2023 | 27.66 | 28.98 | 27.58 | 28.96 | 28.47 | 12,100 |
Nov 17, 2023 | 28.00 | 28.00 | 27.86 | 27.98 | 27.51 | 12,100 |
Nov 16, 2023 | 28.48 | 28.52 | 27.92 | 28.15 | 27.68 | 5,600 |
Nov 15, 2023 | 28.39 | 28.89 | 28.14 | 28.14 | 27.67 | 9,100 |
Nov 14, 2023 | 27.39 | 28.73 | 27.39 | 28.73 | 28.25 | 26,400 |
Nov 13, 2023 | 27.14 | 27.44 | 27.07 | 27.20 | 26.74 | 6,800 |
Nov 10, 2023 | 25.66 | 27.39 | 25.66 | 27.38 | 26.92 | 10,200 |
Nov 9, 2023 | 27.09 | 27.10 | 26.58 | 26.58 | 26.13 | 4,000 |
Nov 8, 2023 | 27.40 | 27.40 | 26.36 | 27.10 | 26.65 | 15,100 |
Nov 7, 2023 | 25.26 | 28.28 | 25.26 | 27.60 | 27.14 | 8,800 |
Nov 6, 2023 | 26.42 | 27.38 | 26.42 | 27.31 | 26.85 | 8,900 |
Nov 3, 2023 | 26.94 | 27.40 | 26.37 | 27.36 | 26.90 | 25,300 |
Nov 2, 2023 | 25.50 | 26.43 | 25.50 | 26.41 | 25.97 | 12,300 |
Nov 1, 2023 | 25.58 | 25.81 | 25.30 | 25.30 | 24.88 | 10,700 |
Oct 31, 2023 | 25.50 | 25.50 | 25.50 | 25.50 | 25.07 | 4,100 |
Oct 30, 2023 | 25.75 | 25.80 | 25.32 | 25.47 | 25.04 | 9,500 |
Oct 27, 2023 | 25.48 | 25.86 | 25.40 | 25.52 | 25.09 | 9,200 |
Oct 26, 2023 | 25.03 | 25.93 | 24.56 | 25.75 | 25.32 | 12,100 |
Oct 25, 2023 | 24.76 | 25.35 | 24.65 | 25.25 | 24.83 | 7,200 |
Oct 24, 2023 | 25.40 | 25.67 | 25.00 | 25.19 | 24.77 | 12,800 |
Oct 23, 2023 | 26.12 | 26.12 | 25.25 | 25.42 | 24.99 | 30,500 |
Oct 20, 2023 | 26.27 | 26.97 | 25.66 | 26.70 | 26.25 | 12,400 |
Oct 19, 2023 | 27.31 | 27.31 | 26.15 | 26.15 | 25.71 | 9,000 |
Oct 18, 2023 | 27.48 | 27.48 | 27.09 | 27.18 | 26.72 | 6,000 |
Oct 17, 2023 | 27.17 | 28.00 | 26.84 | 27.70 | 27.24 | 12,400 |
Oct 16, 2023 | 27.40 | 27.50 | 27.40 | 27.45 | 26.99 | 9,700 |
Oct 13, 2023 | 27.92 | 27.92 | 27.04 | 27.33 | 26.87 | 9,300 |
Oct 12, 2023 | 27.84 | 27.84 | 27.62 | 27.67 | 27.21 | 5,300 |
Oct 11, 2023 | 27.79 | 27.89 | 27.70 | 27.70 | 27.24 | 4,900 |
Oct 10, 2023 | 27.18 | 27.73 | 27.18 | 27.73 | 27.26 | 17,300 |
Oct 9, 2023 | 26.35 | 27.23 | 26.35 | 27.13 | 26.67 | 13,500 |
Oct 6, 2023 | 26.77 | 26.93 | 26.73 | 26.92 | 26.47 | 6,700 |
Oct 5, 2023 | 25.99 | 26.81 | 25.99 | 26.72 | 26.27 | 16,100 |
Oct 4, 2023 | 25.98 | 27.06 | 25.98 | 25.99 | 25.55 | 11,500 |
Oct 3, 2023 | 25.32 | 26.40 | 25.07 | 25.88 | 25.45 | 6,700 |
Oct 2, 2023 | 25.19 | 25.19 | 25.06 | 25.06 | 24.64 | 4,100 |
Sep 29, 2023 | 25.90 | 26.00 | 25.10 | 25.41 | 24.98 | 9,200 |
Sep 28, 2023 | 26.35 | 26.53 | 25.79 | 25.83 | 25.40 | 12,300 |
Sep 27, 2023 | 25.92 | 26.56 | 25.92 | 26.51 | 26.07 | 12,000 |
Sep 26, 2023 | 26.30 | 26.60 | 26.15 | 26.15 | 25.71 | 8,700 |
Sep 25, 2023 | 25.78 | 26.75 | 25.78 | 26.50 | 26.06 | 18,300 |
Sep 22, 2023 | 26.15 | 26.21 | 25.45 | 25.71 | 25.28 | 5,400 |
Sep 21, 2023 | 26.94 | 26.94 | 25.83 | 25.83 | 25.40 | 13,100 |
Sep 20, 2023 | 27.99 | 27.99 | 26.68 | 26.98 | 26.53 | 7,800 |
Sep 19, 2023 | 27.32 | 27.39 | 26.64 | 26.81 | 26.36 | 5,000 |
Sep 18, 2023 | 28.50 | 28.50 | 27.11 | 27.24 | 26.78 | 18,500 |
Sep 15, 2023 | 27.41 | 28.99 | 26.87 | 28.75 | 28.27 | 122,600 |
Sep 14, 2023 | 26.03 | 27.36 | 26.03 | 27.36 | 26.90 | 11,400 |
Sep 13, 2023 | 26.50 | 26.50 | 26.04 | 26.23 | 25.79 | 9,300 |
Sep 12, 2023 | 25.58 | 26.46 | 25.58 | 26.33 | 25.89 | 6,500 |
Sep 11, 2023 | 25.86 | 25.86 | 25.20 | 25.36 | 24.93 | 4,000 |
Sep 8, 2023 | 25.00 | 25.88 | 25.00 | 25.77 | 25.34 | 5,500 |
Sep 7, 2023 | 24.62 | 25.66 | 24.62 | 25.16 | 24.74 | 30,000 |
Sep 6, 2023 | 26.09 | 26.09 | 24.71 | 24.71 | 24.30 | 8,300 |
Sep 5, 2023 | 26.67 | 26.67 | 26.05 | 26.05 | 25.61 | 5,000 |
Sep 1, 2023 | 25.93 | 27.00 | 25.93 | 26.70 | 26.25 | 9,100 |
Aug 31, 2023 | 0.20 Dividend | |||||
Aug 31, 2023 | 26.99 | 27.52 | 25.60 | 25.93 | 25.49 | 10,900 |
Aug 30, 2023 | 27.48 | 27.68 | 26.99 | 26.99 | 26.34 | 6,600 |
Aug 29, 2023 | 27.50 | 27.93 | 27.21 | 27.40 | 26.74 | 8,600 |
Aug 28, 2023 | 28.76 | 28.76 | 27.78 | 27.89 | 27.22 | 6,100 |
Aug 25, 2023 | 28.53 | 28.72 | 28.41 | 28.72 | 28.03 | 4,400 |
Aug 24, 2023 | 27.65 | 28.22 | 27.65 | 27.91 | 27.24 | 5,200 |
Aug 23, 2023 | 27.83 | 28.20 | 27.51 | 27.75 | 27.08 | 10,200 |
Aug 22, 2023 | 28.31 | 28.31 | 27.55 | 27.56 | 26.90 | 7,900 |
Aug 21, 2023 | 28.69 | 28.95 | 28.42 | 28.42 | 27.74 | 5,000 |
Aug 18, 2023 | 28.12 | 28.97 | 26.94 | 28.42 | 27.74 | 6,300 |
Aug 17, 2023 | 28.32 | 28.35 | 28.16 | 28.16 | 27.48 | 5,000 |
Aug 16, 2023 | 28.45 | 28.47 | 28.11 | 28.24 | 27.56 | 9,800 |
Aug 15, 2023 | 28.80 | 28.80 | 28.27 | 28.27 | 27.59 | 3,800 |
Aug 14, 2023 | 28.45 | 28.99 | 28.29 | 28.98 | 28.28 | 7,600 |
Aug 11, 2023 | 28.65 | 29.03 | 28.50 | 28.83 | 28.14 | 11,400 |
Aug 10, 2023 | 29.53 | 29.53 | 28.28 | 28.65 | 27.96 | 16,600 |
Aug 9, 2023 | 30.00 | 30.21 | 29.31 | 29.31 | 28.60 | 21,900 |
Aug 8, 2023 | 29.74 | 30.21 | 29.24 | 30.20 | 29.47 | 8,500 |
Aug 7, 2023 | 29.91 | 30.00 | 29.50 | 29.97 | 29.25 | 17,200 |
Aug 4, 2023 | 29.74 | 29.89 | 29.47 | 29.76 | 29.04 | 17,900 |
Aug 3, 2023 | 29.44 | 29.97 | 29.26 | 29.58 | 28.87 | 8,300 |
Aug 2, 2023 | 29.33 | 29.44 | 28.99 | 29.42 | 28.71 | 8,800 |
Aug 1, 2023 | 29.28 | 29.44 | 28.99 | 29.35 | 28.64 | 18,600 |
Jul 31, 2023 | 29.24 | 29.65 | 29.05 | 29.26 | 28.56 | 28,200 |
Jul 28, 2023 | 29.00 | 29.29 | 28.85 | 29.22 | 28.52 | 37,700 |
Jul 27, 2023 | 29.16 | 29.24 | 28.21 | 29.10 | 28.40 | 22,100 |
Jul 26, 2023 | 28.27 | 29.31 | 28.27 | 28.91 | 28.21 | 19,600 |
Jul 25, 2023 | 29.41 | 29.50 | 27.71 | 28.22 | 27.54 | 13,200 |
Jul 24, 2023 | 28.44 | 29.90 | 27.00 | 29.49 | 28.78 | 27,000 |
Jul 21, 2023 | 28.64 | 28.75 | 28.09 | 28.25 | 27.57 | 29,400 |
Jul 20, 2023 | 28.04 | 28.81 | 27.86 | 28.64 | 27.95 | 38,600 |
Jul 19, 2023 | 27.74 | 28.36 | 27.63 | 27.92 | 27.25 | 34,200 |
Jul 18, 2023 | 27.45 | 28.00 | 26.75 | 27.78 | 27.11 | 21,200 |
Jul 17, 2023 | 25.92 | 27.35 | 25.70 | 27.34 | 26.68 | 24,400 |
Jul 14, 2023 | 25.96 | 26.46 | 25.76 | 26.22 | 25.59 | 13,300 |
Jul 13, 2023 | 25.97 | 26.28 | 25.77 | 25.87 | 25.25 | 8,700 |
Jul 12, 2023 | 26.18 | 26.23 | 25.77 | 25.77 | 25.15 | 14,000 |
Jul 11, 2023 | 26.35 | 26.64 | 25.79 | 25.90 | 25.28 | 12,200 |
Jul 10, 2023 | 26.59 | 27.02 | 26.45 | 26.48 | 25.84 | 10,500 |
Jul 7, 2023 | 26.21 | 26.95 | 25.99 | 26.47 | 25.83 | 24,600 |
Jul 6, 2023 | 26.44 | 26.44 | 25.33 | 26.03 | 25.40 | 16,200 |
Jul 5, 2023 | 26.39 | 26.90 | 26.33 | 26.48 | 25.84 | 14,100 |
Jul 3, 2023 | 26.55 | 26.55 | 26.43 | 26.47 | 25.83 | 4,200 |
Jun 30, 2023 | 27.45 | 27.45 | 26.72 | 26.80 | 26.16 | 17,700 |
Jun 29, 2023 | 26.94 | 27.56 | 26.35 | 27.51 | 26.85 | 25,000 |
Jun 28, 2023 | 26.14 | 27.03 | 26.02 | 27.03 | 26.38 | 16,400 |
Jun 27, 2023 | 27.10 | 27.10 | 26.17 | 26.37 | 25.74 | 25,500 |
Jun 26, 2023 | 26.96 | 27.22 | 26.58 | 26.95 | 26.30 | 25,900 |
Jun 23, 2023 | 27.81 | 27.81 | 26.53 | 27.09 | 26.44 | 880,400 |
Jun 22, 2023 | 27.30 | 28.24 | 27.14 | 27.41 | 26.75 | 33,600 |
Jun 21, 2023 | 27.07 | 27.79 | 26.80 | 27.43 | 26.77 | 32,100 |
Jun 20, 2023 | 27.00 | 27.93 | 26.90 | 27.07 | 26.42 | 31,200 |
Jun 16, 2023 | 27.30 | 28.60 | 26.85 | 27.93 | 27.26 | 78,500 |
Jun 15, 2023 | 26.52 | 27.60 | 26.21 | 26.95 | 26.30 | 32,900 |
Jun 14, 2023 | 27.05 | 27.26 | 26.33 | 26.34 | 25.71 | 17,000 |
Jun 13, 2023 | 27.41 | 27.60 | 26.07 | 26.81 | 26.16 | 17,200 |
Jun 12, 2023 | 27.35 | 27.95 | 26.65 | 27.27 | 26.61 | 18,400 |
Jun 9, 2023 | 28.56 | 29.18 | 27.50 | 27.50 | 26.84 | 31,500 |
Jun 8, 2023 | 29.22 | 29.23 | 28.82 | 28.94 | 28.24 | 37,000 |
Jun 7, 2023 | 27.68 | 29.31 | 27.20 | 29.24 | 28.54 | 21,000 |
Jun 6, 2023 | 26.61 | 27.79 | 26.49 | 27.68 | 27.01 | 20,600 |
Jun 5, 2023 | 26.10 | 27.09 | 25.28 | 26.49 | 25.85 | 14,200 |
Jun 2, 2023 | 26.33 | 26.80 | 26.27 | 26.73 | 26.09 | 12,900 |
Jun 1, 2023 | 0.20 Dividend | |||||
Jun 1, 2023 | 25.02 | 26.50 | 25.02 | 26.03 | 25.40 | 31,700 |
May 31, 2023 | 25.02 | 25.70 | 24.60 | 25.23 | 24.43 | 14,100 |
May 30, 2023 | 24.55 | 25.44 | 24.55 | 24.84 | 24.05 | 14,300 |
May 26, 2023 | 24.19 | 24.35 | 23.30 | 24.31 | 23.54 | 12,800 |
May 25, 2023 | 23.35 | 23.91 | 23.35 | 23.36 | 22.62 | 8,400 |
May 24, 2023 | 23.63 | 24.00 | 23.59 | 23.63 | 22.88 | 13,000 |
May 23, 2023 | 23.35 | 24.33 | 23.35 | 23.74 | 22.99 | 11,100 |
May 22, 2023 | 22.51 | 23.63 | 22.49 | 22.84 | 22.11 | 8,600 |
May 19, 2023 | 22.80 | 22.80 | 22.36 | 22.64 | 21.92 | 9,000 |
May 18, 2023 | 22.82 | 23.27 | 22.67 | 22.71 | 21.99 | 12,000 |
May 17, 2023 | 22.88 | 23.24 | 22.41 | 23.24 | 22.50 | 12,700 |
May 16, 2023 | 22.40 | 22.65 | 22.09 | 22.37 | 21.66 | 6,300 |
May 15, 2023 | 22.50 | 22.93 | 22.30 | 22.70 | 21.98 | 13,600 |
May 12, 2023 | 22.58 | 22.75 | 22.25 | 22.73 | 22.01 | 14,700 |
May 11, 2023 | 22.45 | 22.68 | 22.13 | 22.33 | 21.62 | 18,100 |
May 10, 2023 | 23.52 | 23.52 | 22.44 | 22.74 | 22.02 | 14,000 |
May 9, 2023 | 24.67 | 24.67 | 23.38 | 23.75 | 22.99 | 19,500 |
May 8, 2023 | 25.56 | 25.56 | 24.69 | 24.69 | 23.90 | 9,300 |
May 5, 2023 | 25.33 | 25.74 | 25.27 | 25.72 | 24.90 | 8,900 |
May 4, 2023 | 26.12 | 26.12 | 25.15 | 25.30 | 24.50 | 23,900 |
May 3, 2023 | 26.25 | 26.25 | 25.32 | 25.90 | 25.08 | 18,500 |
May 2, 2023 | 26.61 | 26.61 | 26.04 | 26.04 | 25.21 | 25,300 |
May 1, 2023 | 27.19 | 27.19 | 26.72 | 26.82 | 25.97 | 10,800 |
Apr 28, 2023 | 27.05 | 27.67 | 26.82 | 27.19 | 26.33 | 14,500 |
Apr 27, 2023 | 27.26 | 27.57 | 26.50 | 26.99 | 26.13 | 17,900 |
Apr 26, 2023 | 26.50 | 26.50 | 25.90 | 26.00 | 25.17 | 16,500 |
Apr 25, 2023 | 25.90 | 27.10 | 25.88 | 26.25 | 25.42 | 8,000 |
Related Tickers
CFBK CF Bankshares Inc.
18.40
-0.59%
HLAN Heartland BancCorp
89.98
0.00%
SFBC Sound Financial Bancorp, Inc.
39.15
-2.10%
RBAZ RBAZ Bancorp, Inc.
11.40
0.00%
FCCTP First Community Corporation PFD SER A
8.05
0.00%
IFHI Integrated Financial Holdings, Inc.
30.85
-0.64%
WVFC WVS Financial Corp.
12.94
0.00%
PTBS Potomac Bancshares, Inc.
14.50
+2.11%
BOID Bank of Idaho Holding Company
28.25
0.00%
PBCO PBCO Financial Corporation
11.80
0.00%