Financial News
Mid Penn Bancorp Inc (NQ: MPB )
20.50
-0.18
(-0.87%)
Streaming Delayed Price
Updated: 12:28 PM EDT, Jun 13, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Apr 02, 2012 | 7.288 | 7.597 | 6.821 | 7.468 | 6,967 | +0.22(+2.97%) |
| Mar 30, 2012 | 7.180 | 7.252 | 7.180 | 7.252 | 2,089 | +0.09(+1.20%) |
| Mar 29, 2012 | 7.202 | 7.202 | 6.850 | 7.166 | 6,924 | -0.02(-0.30%) |
| Mar 28, 2012 | 7.432 | 7.575 | 7.188 | 7.188 | 3,242 | -0.67(-8.50%) |
| Mar 27, 2012 | 7.862 | 7.863 | 7.374 | 7.855 | 5,849 | +0.06(+0.83%) |
| Mar 21, 2012 | 7.755 | 7.791 | 7.791 | 7.791 | 1,531 | +0.00(+0.00%) |
| Mar 20, 2012 | 7.791 | 7.791 | 7.791 | 7.791 | 696 | +0.16(+2.07%) |
| Mar 19, 2012 | 7.633 | 7.633 | 7.633 | 7.633 | 235 | -0.16(-2.03%) |
| Mar 16, 2012 | 7.791 | 7.791 | 7.791 | 7.791 | 417 | +0.01(+0.09%) |
| Mar 15, 2012 | 7.784 | 7.784 | 7.784 | 7.784 | 139 | +0.34(+4.63%) |
| Mar 14, 2012 | 7.439 | 7.439 | 7.439 | 7.439 | 239 | -0.14(-1.89%) |
| Mar 09, 2012 | 7.705 | 7.583 | 7.583 | 7.583 | 1,810 | +0.22(+3.02%) |
| Mar 08, 2012 | 7.791 | 7.791 | 7.360 | 7.360 | 4,038 | +0.11(+1.49%) |
| Mar 07, 2012 | 7.252 | 7.252 | 7.252 | 7.252 | 417 | +0.09(+1.30%) |
| Mar 06, 2012 | 7.303 | 7.303 | 7.159 | 7.159 | 417 | -0.24(-3.20%) |
| Mar 02, 2012 | 7.776 | 7.396 | 7.396 | 7.396 | 4,874 | -0.30(-3.92%) |
| Mar 01, 2012 | 7.827 | 7.827 | 7.539 | 7.697 | 2,955 | -0.12(-1.56%) |
| 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.
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.
