Middlefield Banc Corp (MBCN)
24.03
-0.37
(-1.52%)
USD |
NASDAQ |
May 07, 16:00
24.29
+0.26
(+1.08%)
After-Hours: 20:00
Middlefield Banc Price: 24.03 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 07, 2024 | 23.11 | 24.40 | 23.11 | 24.03 | 6411.00 |
May 06, 2024 | 23.12 | 24.40 | 22.85 | 24.40 | 5021.00 |
May 03, 2024 | 23.10 | 23.19 | 22.81 | 23.19 | 3116.00 |
May 02, 2024 | 21.62 | 22.60 | 21.51 | 22.60 | 8749.00 |
May 01, 2024 | 21.47 | 23.52 | 21.36 | 21.49 | 10097.00 |
Apr 30, 2024 | 22.66 | 22.66 | 21.36 | 21.47 | 17420.00 |
Apr 29, 2024 | 21.94 | 22.00 | 21.69 | 21.96 | 5022.00 |
Apr 26, 2024 | 21.75 | 21.92 | 21.70 | 21.92 | 5455.00 |
Apr 25, 2024 | 22.19 | 22.19 | 21.80 | 21.80 | 8717.00 |
Apr 24, 2024 | 22.34 | 22.97 | 22.34 | 22.73 | 5945.00 |
Apr 23, 2024 | 22.48 | 22.75 | 22.48 | 22.75 | 3474.00 |
Apr 22, 2024 | 22.13 | 22.35 | 22.13 | 22.35 | 3464.00 |
Apr 19, 2024 | 22.09 | 22.35 | 21.86 | 22.29 | 11245.00 |
Apr 18, 2024 | 22.31 | 22.31 | 21.85 | 22.14 | 8133.00 |
Apr 17, 2024 | 22.20 | 22.38 | 21.98 | 21.98 | 8287.00 |
Apr 16, 2024 | 22.64 | 22.64 | 22.14 | 22.49 | 4902.00 |
Apr 15, 2024 | 22.34 | 22.34 | 22.11 | 22.15 | 6289.00 |
Apr 12, 2024 | 23.00 | 23.01 | 22.21 | 22.21 | 8794.00 |
Apr 11, 2024 | 22.53 | 22.95 | 22.53 | 22.95 | 5281.00 |
Apr 10, 2024 | 22.89 | 22.91 | 22.53 | 22.53 | 10141.00 |
Apr 09, 2024 | 23.56 | 23.58 | 23.15 | 23.15 | 3558.00 |
Apr 08, 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 0.000 |
Apr 05, 2024 | 22.81 | 22.81 | 22.77 | 22.77 | 1699.00 |
Apr 04, 2024 | 23.10 | 23.10 | 22.70 | 23.00 | 12132.00 |
Apr 03, 2024 | 23.20 | 23.27 | 22.89 | 23.27 | 6289.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
13.06
Minimum
Mar 23 2020
36.70
Maximum
Dec 15 2023
24.25
Average
24.62
Median
Jan 27 2020
Price Benchmarks
Bar Harbor Bankshares Inc | 25.82 |
Evans Bancorp Inc | 25.59 |
Park National Corp | 136.43 |
Tompkins Financial Corp | 46.61 |
Blue Ridge Bankshares Inc | 2.59 |
Price Related Metrics
PE Ratio | 11.72 |
PS Ratio | 2.767 |
Price to Book Value | 0.943 |
Earnings Yield | 8.53% |
Market Cap | 193.85M |
Normalized PE Ratio | 11.49 |