Canada markets closed

Mid Penn Bancorp, Inc. (MPB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
19.80+0.28 (+1.43%)
At close: 04:00PM EDT
19.80 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202419.6819.8019.2619.8019.8037,478
Apr 17, 202419.2219.7619.2219.5219.5232,900
Apr 16, 202419.6019.6019.2019.2019.2013,700
Apr 15, 202419.8519.8519.6019.6119.6127,200
Apr 12, 202419.5419.7319.5419.6819.6820,300
Apr 11, 202419.5019.8919.5019.7219.7218,400
Apr 10, 202419.5620.0219.3319.7919.7958,900
Apr 09, 202419.9720.2819.8519.8919.8920,800
Apr 08, 202419.9120.1019.9120.0020.0024,800
Apr 05, 202419.8220.0219.7519.8619.8640,400
Apr 04, 202420.0820.3719.5519.8219.8224,000
Apr 03, 202419.6520.0419.6519.7919.7918,100
Apr 02, 202419.8219.8719.4919.7319.7321,000
Apr 01, 202420.3720.7020.0220.0420.0428,200
Mar 28, 202420.0120.3219.9520.0120.0139,100
Mar 27, 202419.6820.3019.5020.1620.1632,900
Mar 26, 202419.9620.3619.5019.5019.5018,600
Mar 25, 202420.0920.4819.9019.9019.9012,400
Mar 22, 202420.5320.5319.8720.0620.0626,400
Mar 21, 202420.7721.1120.4020.6020.6026,700
Mar 20, 202419.7620.8819.7620.8420.8416,500
Mar 19, 202420.0020.2819.8619.9019.9030,300
Mar 18, 202420.6720.7819.9019.9019.9019,000
Mar 15, 202419.7620.7419.7620.7420.7469,300
Mar 14, 202420.3220.5619.8119.9019.9042,400
Mar 13, 202420.3520.5020.1220.4720.4717,900
Mar 12, 202420.3520.5020.2320.3520.3521,800
Mar 11, 202420.0620.5320.0620.4020.4010,900
Mar 08, 202420.7320.7320.0820.1720.1710,500
Mar 07, 202420.5220.9520.3420.4320.439,100
Mar 06, 202420.5620.5620.0220.4120.4113,400
Mar 05, 202420.4220.8520.3420.3420.3414,300
Mar 04, 202420.6820.8920.2720.4220.4213,700
Mar 01, 202420.8920.8920.3520.4220.4219,500
Feb 29, 202420.8021.2320.8021.0321.0320,000
Feb 28, 202420.4020.5920.3520.3520.3512,300
Feb 27, 202420.7720.9220.4020.4020.4011,600
Feb 26, 202420.5820.9520.2620.5120.5123,800
Feb 23, 202420.6121.0020.6120.9520.959,400
Feb 22, 202421.0021.2320.5420.7520.7526,400
Feb 21, 202421.0521.5921.0121.0321.0313,700
Feb 20, 202421.0021.6821.0021.0521.0520,100
Feb 16, 202421.9621.9721.0221.0221.0225,700
Feb 15, 202421.1522.5521.1522.1522.1533,500
Feb 14, 202420.5420.8920.2420.8620.8630,100
Feb 13, 202420.7321.5720.1120.2620.2629,900
Feb 12, 202420.8322.1420.8321.4821.4823,400
Feb 09, 202420.7221.1920.6520.8220.8218,200
Feb 08, 202420.2820.7320.2120.4520.4512,700
Feb 08, 20240.2 Dividend
Feb 07, 202420.9120.9120.0320.3420.1432,600
Feb 06, 202420.9721.3420.6020.9120.7017,200
Feb 05, 202421.3221.4120.9020.9920.7826,300
Feb 02, 202421.0822.8021.0821.5721.3620,700
Feb 01, 202421.7121.7320.7321.6021.3945,300
Jan 31, 202422.2422.3321.0121.3821.1718,600
Jan 30, 202422.9523.0022.4322.4622.2416,000
Jan 29, 202422.7423.0122.7323.0022.7725,800
Jan 26, 202424.1024.1023.0223.0722.8429,200
Jan 25, 202423.7023.9623.0023.8623.6319,800
Jan 24, 202423.8623.8923.3123.3423.1113,600
Jan 23, 202424.0024.0023.4723.5423.3114,500
Jan 22, 202423.1223.8923.1223.8923.6617,500
Jan 19, 202423.1023.1222.7122.9022.6720,900
Jan 18, 202422.9723.0022.6322.8922.6611,800
Jan 17, 202422.5823.1822.5822.8222.6014,000
Jan 16, 202422.8023.0122.6323.0022.7729,100
Jan 12, 202423.6023.6022.9523.0122.7817,200
Jan 11, 202423.8423.8623.0923.3023.0728,500
Jan 10, 202423.4623.9523.4623.9423.7032,100
Jan 09, 202423.6623.8323.1423.6023.3730,400
Jan 08, 202423.8524.0423.5823.9723.7321,900
Jan 05, 202423.7124.3223.7023.9723.7372,300
Jan 04, 202424.0924.0923.8223.8223.5920,600
Jan 03, 202424.1824.3423.7623.9723.7344,000
Jan 02, 202424.5824.5824.0224.2624.0236,200
Dec 29, 202324.3924.5124.2624.2824.0415,400
Dec 28, 202324.4724.7924.3124.4824.2429,200
Dec 27, 202324.4824.7624.4224.5924.3525,600
Dec 26, 202323.9224.7723.9224.5024.2652,600
Dec 22, 202324.6024.9723.9224.2524.0130,100
Dec 21, 202324.0124.4924.0124.3524.1126,000
Dec 20, 202324.5124.7623.8723.9623.7246,400
Dec 19, 202324.2024.5124.0924.4124.1751,700
Dec 18, 202324.5024.5024.1424.1423.9027,400
Dec 15, 202324.2725.6424.1924.5024.26117,500
Dec 14, 202324.2624.7423.4224.0523.8184,400
Dec 13, 202322.9324.8222.4023.7223.49127,200
Dec 12, 202323.2123.3922.9222.9822.7515,200
Dec 11, 202322.8723.1522.7823.0922.8623,700
Dec 08, 202322.7223.0822.4622.8522.6317,900
Dec 07, 202322.6923.0022.5222.7622.5412,600
Dec 06, 202322.2522.9822.2522.6922.4735,500
Dec 05, 202322.2022.2521.6522.1421.9225,600
Dec 04, 202321.6022.2321.6022.0921.8727,000
Dec 01, 202320.1921.7120.1921.7121.5042,500
Nov 30, 202321.6821.6820.0820.1219.9291,800
Nov 29, 202320.9621.9020.9621.4621.2540,400
Nov 28, 202321.1021.5920.8120.8420.6425,600
Nov 27, 202321.2521.7521.0121.2621.0533,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...