MPB - Mid Penn Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201923.2223.2223.2223.2223.22280
Aug 22, 201923.4523.9023.1523.1523.153,300
Aug 21, 201923.8324.4323.2723.3023.306,200
Aug 20, 201923.7224.0323.2723.8323.834,200
Aug 19, 201923.4223.8923.1723.8923.896,800
Aug 16, 201922.8923.4022.7523.3623.365,100
Aug 15, 201922.8723.4422.6023.0623.066,100
Aug 14, 201923.1223.1823.0023.0023.006,200
Aug 13, 201923.1323.7423.1323.6723.674,600
Aug 12, 201923.2623.3023.0123.3023.301,600
Aug 09, 201924.2824.2823.1523.2023.204,600
Aug 08, 201924.6424.8924.3724.3724.373,800
Aug 07, 201924.5724.6924.3224.3224.323,800
Aug 06, 201924.3425.4324.3425.4125.413,100
Aug 06, 20190.18 Dividend
Aug 05, 201924.9225.3424.3924.3924.2116,700
Aug 02, 201925.8125.8125.0725.0724.881,500
Aug 01, 201926.1726.2325.6625.8225.636,100
Jul 31, 201926.2426.3425.9926.0525.867,400
Jul 30, 201926.4326.4326.0626.0625.872,800
Jul 29, 201926.6026.6026.5026.5026.301,300
Jul 26, 201925.9626.5025.9626.0825.895,100
Jul 25, 201926.4026.4026.0526.0625.872,100
Jul 24, 201926.3926.5026.2826.4926.2910,000
Jul 23, 201926.8026.8226.2326.3926.205,700
Jul 22, 201926.4626.8326.4626.8326.633,200
Jul 19, 201926.5226.9826.5126.6826.488,200
Jul 18, 201926.2126.7326.2126.4826.283,400
Jul 17, 201925.9826.5025.9826.4626.266,200
Jul 16, 201925.8226.0025.3526.0025.817,500
Jul 15, 201925.5526.0025.5525.9625.775,500
Jul 12, 201925.9926.0025.8525.8625.677,200
Jul 11, 201925.8025.9825.7625.9825.798,100
Jul 10, 201925.6525.7525.3625.7225.5326,200
Jul 09, 201925.3325.7125.3325.6025.417,200
Jul 08, 201925.5425.6524.6225.5825.3913,700
Jul 05, 201925.3925.7525.3925.5825.398,800
Jul 03, 201925.6425.7325.3925.4425.256,200
Jul 02, 201925.6325.6325.3825.4525.2619,900
Jul 01, 201925.2925.4324.9825.4325.2437,300
Jun 28, 201924.9725.1524.7624.9524.77269,700
Jun 27, 201924.4924.8524.3424.7324.5518,600
Jun 26, 201923.2124.5623.2124.2424.0615,300
Jun 25, 201924.9525.0523.6523.7523.5758,700
Jun 24, 201925.4125.7124.6324.8124.6338,700
Jun 21, 201925.3025.5225.1225.4025.2194,300
Jun 20, 201925.5125.7925.1125.1124.9264,000
Jun 19, 201925.4625.6425.2325.2325.0438,200
Jun 18, 201925.4025.6824.9125.6625.4721,700
Jun 17, 201925.5825.7325.4625.6025.4122,000
Jun 14, 201925.5825.6225.3825.5825.3923,500
Jun 13, 201925.3125.7125.2325.5725.3825,500
Jun 12, 201925.4725.6724.9125.5525.3628,500
Jun 11, 201925.4725.6825.4325.5325.3431,100
Jun 10, 201923.9025.4323.9025.4325.2440,000
Jun 07, 201924.0424.1024.0324.1023.9210,400
Jun 06, 201924.1024.3023.6823.8123.6323,200
Jun 05, 201923.8324.3723.8224.3724.1912,400
Jun 04, 201924.0624.2323.8824.1523.976,900
Jun 03, 201923.8124.1423.5923.9923.819,700
May 31, 201923.9024.2223.7724.0023.8214,200
May 30, 201924.0024.4324.0024.2424.0614,000
May 29, 201924.4624.4623.6924.1723.9917,700
May 28, 201923.8624.4623.8624.3024.1219,400
May 24, 201923.4323.9422.9023.9423.7623,900
May 23, 201924.3024.3021.5424.0123.8325,400
May 22, 201924.7824.9024.4624.4624.2810,900
May 21, 201924.8824.9424.6524.6524.4714,900
May 20, 201925.2325.2324.5124.9124.7315,000
May 17, 201925.1026.0425.1025.1224.933,200
May 16, 201925.2825.2825.0025.1824.994,600
May 15, 201925.6325.6325.0425.3025.117,000
May 14, 201925.4025.5025.3125.5025.315,400
May 13, 201924.7325.6123.8725.0224.847,200
May 10, 201925.5925.5924.8925.4325.243,600
May 09, 201925.6225.6325.0825.3125.122,800
May 08, 201925.3225.6825.0925.6725.483,300
May 07, 201923.8926.0523.8925.1524.964,300
May 07, 20190.18 Dividend
May 06, 201925.4926.1925.2225.9225.557,000
May 03, 201924.0525.2224.0525.2224.869,100
May 02, 201924.6124.7024.3524.6424.293,500
May 01, 201924.3024.6324.1024.1623.825,400
Apr 30, 201923.6524.6223.6524.3824.0314,600
Apr 29, 201923.8624.6223.8624.6224.275,200
Apr 26, 201924.1624.1623.9024.1023.763,400
Apr 25, 201924.0224.1823.8223.8223.483,600
Apr 24, 201923.4524.2623.4524.1123.773,200
Apr 23, 201924.1224.3323.9124.1523.813,800
Apr 22, 201924.1724.2124.0524.0523.711,800
Apr 18, 201924.0824.3523.8624.1623.8217,900
Apr 17, 201924.1624.3024.0724.0923.752,500
Apr 16, 201925.1125.1524.1224.1423.805,200
Apr 15, 201924.0724.6224.0724.5524.201,900
Apr 12, 201924.5024.5024.1924.2323.881,600
Apr 11, 201924.4824.4824.0724.0723.731,200
Apr 10, 201924.3124.9724.0724.2523.903,800
Apr 09, 201924.3825.1424.2724.2723.929,900
Apr 08, 201924.7424.7424.0024.5924.2410,600
Apr 05, 201924.0424.0524.0424.0523.711,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...