MPB - Mid Penn Bancorp, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201925.3025.5225.1225.4025.4094,300
Jun 20, 201925.5125.7925.1125.1125.1164,000
Jun 19, 201925.4625.6425.2325.2325.2338,200
Jun 18, 201925.4025.6824.9125.6625.6621,700
Jun 17, 201925.5825.7325.4625.6025.6022,000
Jun 14, 201925.5825.6225.3825.5825.5823,500
Jun 13, 201925.3125.7125.2325.5725.5725,500
Jun 12, 201925.4725.6724.9125.5525.5528,500
Jun 11, 201925.4725.6825.4325.5325.5331,100
Jun 10, 201923.9025.4323.9025.4325.4340,000
Jun 07, 201924.0424.1024.0324.1024.1010,400
Jun 06, 201924.1024.3023.6823.8123.8123,200
Jun 05, 201923.8324.3723.8224.3724.3712,400
Jun 04, 201924.0624.2323.8824.1524.156,900
Jun 03, 201923.8124.1423.5923.9923.999,700
May 31, 201923.9024.2223.7724.0024.0014,200
May 30, 201924.0024.4324.0024.2424.2414,000
May 29, 201924.4624.4623.6924.1724.1717,700
May 28, 201923.8624.4623.8624.3024.3019,400
May 24, 201923.4323.9422.9023.9423.9423,900
May 23, 201924.3024.3021.5424.0124.0125,400
May 22, 201924.7824.9024.4624.4624.4610,900
May 21, 201924.8824.9424.6524.6524.6514,900
May 20, 201925.2325.2324.5124.9124.9115,000
May 17, 201925.1026.0425.1025.1225.123,200
May 16, 201925.2825.2825.0025.1825.184,600
May 15, 201925.6325.6325.0425.3025.307,000
May 14, 201925.4025.5025.3125.5025.505,400
May 13, 201924.7325.6123.8725.0225.027,200
May 10, 201925.5925.5924.8925.4325.433,600
May 09, 201925.6225.6325.0825.3125.312,800
May 08, 201925.3225.6825.0925.6725.673,300
May 07, 201923.8926.0523.8925.1525.154,300
May 07, 20190.18 Dividend
May 06, 201925.4926.1925.2225.9225.747,000
May 03, 201924.0525.2224.0525.2225.049,100
May 02, 201924.6124.7024.3524.6424.473,500
May 01, 201924.3024.6324.1024.1623.995,400
Apr 30, 201923.6524.6223.6524.3824.2114,600
Apr 29, 201923.8624.6223.8624.6224.455,200
Apr 26, 201924.1624.1623.9024.1023.933,400
Apr 25, 201924.0224.1823.8223.8223.653,600
Apr 24, 201923.4524.2623.4524.1123.943,200
Apr 23, 201924.1224.3323.9124.1523.983,800
Apr 22, 201924.1724.2124.0524.0523.881,800
Apr 18, 201924.0824.3523.8624.1623.9917,900
Apr 17, 201924.1624.3024.0724.0923.922,500
Apr 16, 201925.1125.1524.1224.1423.975,200
Apr 15, 201924.0724.6224.0724.5524.381,900
Apr 12, 201924.5024.5024.1924.2324.061,600
Apr 11, 201924.4824.4824.0724.0723.901,200
Apr 10, 201924.3124.9724.0724.2524.083,800
Apr 09, 201924.3825.1424.2724.2724.109,900
Apr 08, 201924.7424.7424.0024.5924.4210,600
Apr 05, 201924.0424.0524.0424.0523.881,500
Apr 04, 201924.0724.1223.4324.0523.888,000
Apr 03, 201924.0724.5324.0724.5324.362,000
Apr 02, 201924.8024.8024.0024.2424.076,400
Apr 01, 201924.4724.7524.3424.6024.432,100
Mar 29, 201924.5024.5024.5024.5024.331,300
Mar 28, 201924.9724.9724.1024.5824.418,900
Mar 27, 201924.5725.0524.5224.7024.536,100
Mar 26, 201925.1525.1524.2924.9224.751,400
Mar 25, 201924.0125.2124.0125.2125.031,300
Mar 22, 201924.2824.7724.0024.0023.839,800
Mar 21, 201924.5524.6124.3524.3524.182,800
Mar 20, 201924.3924.6324.1824.3424.171,900
Mar 19, 201925.6225.6224.1224.7524.586,400
Mar 18, 201924.4625.2624.4624.7524.581,700
Mar 15, 201924.3524.7524.2424.7524.5816,400
Mar 14, 201925.2325.2324.3024.3924.223,500
Mar 13, 201924.2524.7224.2424.4824.315,000
Mar 12, 201924.2724.4024.1224.1223.953,500
Mar 11, 201924.1424.4024.1324.3724.205,400
Mar 08, 201924.0624.5024.0624.1023.933,000
Mar 07, 201924.3724.4324.1324.1323.962,200
Mar 06, 201924.5224.7024.1424.1423.977,500
Mar 05, 201925.0625.0724.5024.5324.3611,200
Mar 04, 201924.5425.6124.4024.5124.3418,100
Mar 01, 201923.5924.9823.5924.4424.272,200
Feb 28, 201925.0025.4524.4924.4924.323,500
Feb 27, 201925.4125.4124.4224.7124.546,100
Feb 26, 201924.0024.1423.4124.0523.8811,700
Feb 25, 201923.7824.0023.3123.4623.308,900
Feb 22, 201923.4423.7523.4423.7523.595,600
Feb 21, 201923.5023.7723.2723.2723.113,600
Feb 20, 201923.7223.7223.3723.3723.211,500
Feb 19, 201923.2023.3523.1523.3523.192,800
Feb 15, 201923.2523.6723.2523.2823.124,400
Feb 14, 201922.6923.3022.6923.1022.945,000
Feb 13, 201923.7023.7022.9423.0222.864,400
Feb 12, 201922.9523.1822.8823.1623.004,100
Feb 11, 201922.8623.3022.6023.3023.142,700
Feb 08, 201923.0223.0522.6022.6022.443,500
Feb 07, 201923.3323.3423.1223.1222.965,000
Feb 06, 201923.2523.5023.2023.3123.155,200
Feb 05, 201923.6523.7923.1223.7923.621,700
Feb 05, 20190.15 Dividend
Feb 04, 201923.5123.5323.5123.5123.202,200
Feb 01, 201923.2023.5023.1523.2722.963,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...