Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Mid Penn Bancorp, Inc. (MPB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
25.46+0.44 (+1.76%)
At close: 04:00PM EDT
25.46 0.00 (0.00%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 202225.3125.4725.0425.4625.4641,000
May 19, 202225.0125.3724.8125.0225.0245,300
May 18, 202225.8926.0425.0125.1225.1236,400
May 17, 202225.6326.1625.6326.0926.0918,300
May 16, 202225.6225.8525.3125.6025.6026,300
May 13, 202226.1026.1025.5425.6725.6723,200
May 12, 202225.7026.0825.5525.8925.8923,600
May 11, 202226.4526.5125.6325.7425.7422,400
May 10, 202226.1426.5425.7526.4026.4023,500
May 09, 202225.3325.9425.3325.8725.8737,900
May 06, 202226.1426.4325.5625.6325.6323,200
May 05, 202226.2626.4025.7525.9425.9420,800
May 04, 202226.3626.6625.7126.5926.5925,500
May 03, 202226.2026.3825.6826.0826.0824,400
May 02, 202226.0026.3825.6026.1926.1939,100
Apr 29, 202226.8926.9625.6425.8325.8339,500
Apr 28, 202225.8227.0825.7826.8026.8025,400
Apr 27, 202225.8025.8925.5225.7625.7623,200
Apr 26, 202226.0827.0225.7625.8025.8033,300
Apr 25, 202227.1627.1626.0626.4226.4222,300
Apr 22, 202227.1327.2026.5626.5926.5915,500
Apr 21, 202227.5727.8426.6627.0827.0815,100
Apr 20, 202227.5027.8827.2127.5727.5713,900
Apr 19, 202226.6127.4026.6127.2927.2917,500
Apr 18, 202226.0626.7726.0526.4526.4526,300
Apr 14, 202226.7826.9226.2426.3926.3920,300
Apr 13, 202226.0726.9726.0726.5926.5919,000
Apr 12, 202226.2926.6226.0626.2326.2322,200
Apr 11, 202226.0626.7526.0626.2226.2211,800
Apr 08, 202226.3126.7126.0826.2526.2522,000
Apr 07, 202226.3826.3826.1126.2126.2118,300
Apr 06, 202226.4426.5226.2226.4926.4925,700
Apr 05, 202226.5826.6126.2326.3926.3919,700
Apr 04, 202226.3626.6226.2526.5526.5515,100
Apr 01, 202226.7627.0126.4526.4926.4914,000
Mar 31, 202226.7027.0326.6826.8126.8122,500
Mar 30, 202227.2027.5426.6726.7526.7522,400
Mar 29, 202227.4827.5926.8927.4627.4627,600
Mar 28, 202227.3227.3226.8027.1327.139,900
Mar 25, 202227.4927.4927.0727.1627.1614,600
Mar 24, 202226.8527.4326.8527.2227.2211,700
Mar 23, 202227.3627.3626.8126.8126.8110,100
Mar 22, 202227.0627.7327.0627.6727.677,900
Mar 21, 202227.3527.3527.0027.1627.169,100
Mar 18, 202227.4727.6826.9727.5527.5561,900
Mar 17, 202227.0627.5627.0027.5627.5610,400
Mar 16, 202227.3627.6327.0027.3927.3915,300
Mar 15, 202226.8627.4026.6026.9526.9525,300
Mar 14, 202227.2427.3726.8127.0327.037,600
Mar 11, 202226.9927.2226.6526.9026.9015,900
Mar 10, 202226.9327.5726.8326.9826.987,900
Mar 09, 202226.8827.4926.7827.0827.0828,600
Mar 08, 202226.7826.9026.0226.3626.3619,900
Mar 07, 202226.9426.9426.3626.3626.3616,400
Mar 04, 202227.3728.9626.6726.8126.8124,600
Mar 03, 202227.8227.9427.3927.6527.6511,100
Mar 02, 202227.1727.7327.0227.5827.5829,300
Mar 01, 202227.9227.9226.7726.7726.7736,700
Feb 28, 202228.3228.3627.8027.9927.9926,900
Feb 25, 202228.8728.8727.3428.4228.4216,700
Feb 24, 202227.4127.8526.8227.5727.5724,500
Feb 23, 202228.5128.5127.7527.7627.7615,700
Feb 22, 202228.3328.5927.8828.2228.2223,000
Feb 18, 202228.3128.7828.3128.4528.4516,000
Feb 17, 202228.5128.7128.2728.3128.3113,300
Feb 16, 202228.6428.8828.4828.8428.8411,600
Feb 15, 202228.9629.0728.8928.9028.9013,800
Feb 14, 202228.3529.0028.2728.6328.6314,500
Feb 11, 202228.4728.8128.3528.5228.5218,900
Feb 10, 202228.8128.9028.2528.4728.4729,700
Feb 10, 20220.2 Dividend
Feb 09, 202229.8829.8828.7928.8828.6830,400
Feb 08, 202229.3929.9128.9729.7229.5126,700
Feb 07, 202228.5229.9128.5229.3729.1720,500
Feb 04, 202229.2429.3628.4528.7028.5070,900
Feb 03, 202228.8229.8228.8229.0028.8023,500
Feb 02, 202229.0029.7728.3428.8228.6225,900
Feb 01, 202229.5629.5628.9529.3129.1128,100
Jan 31, 202228.8229.8528.7629.8529.6428,500
Jan 28, 202229.7029.9528.0029.2929.0921,300
Jan 27, 202231.0131.0129.3229.3629.1619,000
Jan 26, 202231.4632.2629.9930.4930.2818,600
Jan 25, 202231.4631.5130.2031.1430.9213,500
Jan 24, 202230.2131.7929.5131.5131.2940,500
Jan 21, 202230.5131.3830.1030.4930.2832,000
Jan 20, 202231.5231.8230.6930.7630.5512,800
Jan 19, 202232.2732.4031.2331.3231.1016,700
Jan 18, 202232.4332.7331.8631.9631.7419,800
Jan 14, 202232.1532.7532.1132.6332.4022,100
Jan 13, 202232.5733.1732.4232.4932.2612,000
Jan 12, 202232.8332.8332.2332.2632.0424,500
Jan 11, 202233.0033.3132.8132.9732.7416,700
Jan 10, 202232.7433.2332.3132.9632.7339,500
Jan 07, 202233.2933.5032.9533.3333.1011,200
Jan 06, 202232.3233.5032.2933.3433.1128,100
Jan 05, 202232.1732.4231.8432.0031.7844,100
Jan 04, 202231.9532.1231.7731.9331.7128,900
Jan 03, 202231.7432.2830.6331.9831.7655,200
Dec 31, 202131.6431.8831.5731.7431.5219,900
Dec 30, 202131.6931.7231.3731.6131.3911,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement