Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mid Penn Bancorp Inc (NQ: MPB )

30.04 -0.72 (-2.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.667 7.667 6.777 6.777 701 -0.88(-11.53%)
May 30, 2012 7.660 7.660 7.660 7.660 282 -0.04(-0.46%)
May 29, 2012 7.254 7.696 7.254 7.696 5,717 +0.93(+13.68%)
May 24, 2012 6.769 6.769 6.769 6.769 421 +0.00(+0.00%)
May 23, 2012 6.769 6.769 6.769 6.769 842 +0.00(+0.00%)
May 22, 2012 6.769 6.769 6.769 6.769 322 -0.09(-1.35%)
May 21, 2012 6.862 6.862 6.862 6.862 140 -0.03(-0.41%)
May 18, 2012 7.119 7.119 6.883 6.891 3,401 -0.10(-1.43%)
May 17, 2012 7.154 7.211 6.769 6.990 9,273 -0.14(-1.90%)
May 16, 2012 7.126 7.126 7.126 7.126 658 -0.13(-1.77%)
May 15, 2012 7.254 7.254 7.254 7.254 140 +0.23(+3.25%)
May 11, 2012 7.062 7.026 7.026 7.026 280 -0.09(-1.30%)
May 10, 2012 7.119 7.119 7.119 7.119 561 +0.09(+1.22%)
May 09, 2012 7.033 7.033 7.033 7.033 140 -0.07(-1.00%)
May 08, 2012 7.104 7.104 7.104 7.104 140 -0.02(-0.30%)
May 04, 2012 7.126 7.126 7.126 7.126 280 +0.00(+0.00%)
May 03, 2012 7.126 7.126 7.126 7.126 421 +0.06(+0.91%)
Apr 30, 2012 7.397 7.062 7.062 7.062 421 +0.29(+4.32%)
Apr 27, 2012 6.769 6.769 6.769 6.769 701 -0.22(-3.16%)
Apr 26, 2012 6.791 6.990 6.769 6.990 561 -0.01(-0.20%)
Apr 25, 2012 7.005 7.005 7.005 7.005 140 -0.25(-3.44%)
Apr 24, 2012 7.482 7.482 6.855 7.254 1,654 -0.09(-1.17%)
Apr 23, 2012 7.268 7.340 7.268 7.340 280 +0.21(+3.00%)
Apr 20, 2012 7.126 7.126 7.126 7.126 280 -0.13(-1.82%)
Apr 16, 2012 7.054 7.258 7.258 7.258 421 -0.02(-0.24%)
Apr 11, 2012 7.218 7.275 7.275 7.275 2,245 +0.06(+0.89%)
Apr 10, 2012 7.489 7.803 7.083 7.211 4,210 -0.31(-4.17%)
Apr 09, 2012 7.717 7.731 7.525 7.525 1,543 +0.30(+4.14%)
Apr 03, 2012 7.411 7.226 7.226 7.226 4,911 -0.19(-2.50%)
Apr 02, 2012 7.233 7.539 6.769 7.411 7,021 +0.21(+2.97%)
Mar 30, 2012 7.126 7.197 7.126 7.197 2,105 +0.09(+1.20%)
Mar 29, 2012 7.147 7.147 6.798 7.112 6,977 -0.02(-0.30%)
Mar 28, 2012 7.375 7.518 7.133 7.133 3,267 -0.66(-8.50%)
Mar 27, 2012 7.802 7.803 7.318 7.796 5,894 +0.06(+0.83%)
Mar 21, 2012 7.696 7.731 7.731 7.731 1,543 +0.00(+0.00%)
Mar 20, 2012 7.731 7.731 7.731 7.731 701 +0.16(+2.07%)
Mar 19, 2012 7.575 7.575 7.575 7.575 237 -0.16(-2.03%)
Mar 16, 2012 7.731 7.731 7.731 7.731 421 +0.01(+0.09%)
Mar 15, 2012 7.724 7.724 7.724 7.724 140 +0.34(+4.63%)
Mar 14, 2012 7.382 7.382 7.382 7.382 241 -0.14(-1.89%)
Mar 09, 2012 7.646 7.525 7.525 7.525 1,824 +0.22(+3.02%)
Mar 08, 2012 7.731 7.731 7.304 7.304 4,069 +0.11(+1.49%)
Mar 07, 2012 7.197 7.197 7.197 7.197 421 +0.09(+1.30%)
Mar 06, 2012 7.247 7.247 7.104 7.104 421 -0.24(-3.20%)
Mar 02, 2012 7.717 7.340 7.340 7.340 4,911 -0.30(-3.92%)
Mar 01, 2012 7.767 7.767 7.482 7.639 2,977 -0.12(-1.56%)
Feb 29, 2012 7.204 8.145 7.204 7.760 5,736 +0.60(+8.39%)
Feb 27, 2012 7.475 7.160 7.160 7.160 7,578 +0.15(+2.11%)
Feb 24, 2012 7.126 7.126 7.012 7.012 561 -0.29(-4.00%)
Feb 22, 2012 7.126 7.304 7.304 7.304 5,613 +0.19(+2.71%)
Feb 21, 2012 7.169 7.176 7.112 7.112 1,263 -0.16(-2.16%)
Feb 17, 2012 7.288 7.288 7.226 7.268 4,420 +0.01(+0.08%)
Feb 16, 2012 7.831 7.831 6.563 7.263 14,211 +0.27(+3.89%)
Feb 15, 2012 7.012 7.097 6.591 6.990 5,144 +0.22(+3.26%)
Feb 14, 2012 6.591 6.769 6.591 6.769 1,922 +0.35(+5.51%)
Feb 13, 2012 6.413 6.416 6.413 6.416 561 +0.00(+0.04%)
Feb 10, 2012 6.413 6.413 6.214 6.413 15,724 +0.06(+1.01%)
Feb 09, 2012 6.306 6.349 6.278 6.349 1,010 -0.06(-1.00%)
Feb 08, 2012 6.199 6.413 5.879 6.413 1,198 +0.14(+2.27%)
Feb 07, 2012 6.043 6.321 6.043 6.271 1,940 +0.21(+3.53%)
Feb 06, 2012 6.100 6.100 6.007 6.057 8,379 -0.12(-1.96%)
Feb 03, 2012 5.708 6.178 5.708 6.178 14,350 +0.55(+9.75%)
Feb 01, 2012 5.629 5.629 5.629 5.629 2,105 -0.14(-2.47%)
Jan 31, 2012 5.651 5.772 5.651 5.772 4,560 +0.17(+3.05%)
Jan 30, 2012 5.608 5.608 5.601 5.601 561 +0.00(+0.00%)
Jan 27, 2012 5.665 5.665 5.601 5.601 982 -0.05(-0.88%)
Jan 26, 2012 5.665 5.736 5.651 5.651 4,625 +0.13(+2.32%)
Jan 25, 2012 5.387 5.522 5.387 5.522 4,210 +0.43(+8.54%)
Jan 24, 2012 5.088 5.088 5.088 5.088 421 +0.03(+0.56%)
Jan 23, 2012 5.059 5.166 5.059 5.059 3,972 -0.11(-2.07%)
Jan 20, 2012 5.166 5.416 5.166 5.166 13,893 -0.21(-3.85%)
Jan 19, 2012 5.380 5.380 5.166 5.373 1,841 +0.21(+4.14%)
Jan 18, 2012 5.152 5.166 5.152 5.159 565 +0.09(+1.83%)
Jan 17, 2012 5.066 5.067 5.066 5.066 2,876 +0.01(+0.14%)
Jan 12, 2012 4.952 5.059 5.059 5.059 5,473 +0.00(+0.00%)
Jan 11, 2012 5.131 5.131 5.045 5.059 1,684 -0.04(-0.84%)
Jan 10, 2012 4.967 5.166 4.967 5.102 1,263 -0.17(-3.24%)
Jan 05, 2012 5.359 5.273 5.273 5.273 2,806 -0.07(-1.33%)
Jan 04, 2012 5.344 5.344 5.344 5.344 1,403 -0.03(-0.53%)
Dec 30, 2011 5.373 5.629 5.373 5.373 701 -0.03(-0.53%)
Dec 29, 2011 5.426 5.636 5.344 5.401 5,017 +0.01(+0.26%)
Dec 28, 2011 5.412 5.606 5.387 5.387 7,357 +0.04(+0.80%)
Dec 27, 2011 5.088 5.558 5.088 5.344 1,543 -0.07(-1.32%)
Dec 23, 2011 5.458 5.708 5.344 5.416 4,911 +0.04(+0.66%)
Dec 21, 2011 5.551 5.622 5.159 5.380 7,015 -0.13(-2.39%)
Dec 20, 2011 5.815 5.815 5.273 5.512 4,911 -0.38(-6.47%)
Dec 19, 2011 5.686 6.007 5.522 5.893 3,984 +0.19(+3.37%)
Dec 16, 2011 5.066 6.043 5.009 5.701 19,509 +0.56(+10.80%)
Dec 15, 2011 5.344 5.344 4.988 5.145 10,637 -0.33(-5.99%)
Dec 13, 2011 5.473 5.473 5.473 5.473 0 -0.23(-4.00%)
Dec 12, 2011 5.701 5.708 5.558 5.701 2,079 +0.00(+0.00%)
Dec 09, 2011 5.729 5.843 5.701 5.701 3,456 -0.03(-0.50%)
Dec 08, 2011 5.729 5.729 5.729 5.729 235 -0.01(-0.12%)
Dec 06, 2011 5.758 5.736 5.736 5.736 1,824 -0.03(-0.50%)
Dec 05, 2011 5.765 5.768 5.765 5.765 842 -0.11(-1.94%)
Nov 30, 2011 5.922 5.879 5.879 5.879 842 -0.18(-2.94%)
Nov 29, 2011 6.057 6.057 6.057 6.057 712 +0.04(+0.71%)
Nov 28, 2011 5.658 6.014 5.636 6.014 7,474 +0.63(+11.64%)
Nov 23, 2011 5.387 5.387 5.387 5.387 140 -0.11(-1.95%)
Nov 22, 2011 5.430 5.494 5.416 5.494 503 +0.13(+2.39%)
Nov 18, 2011 5.366 5.366 5.366 5.366 280 -0.01(-0.26%)
Nov 11, 2011 5.380 5.380 5.380 5.380 1,263 -0.09(-1.56%)
Nov 09, 2011 5.465 5.465 5.465 5.465 421 -0.12(-2.17%)
Nov 08, 2011 5.587 5.587 5.587 5.587 421 -0.01(-0.25%)
Nov 07, 2011 5.558 5.601 5.352 5.601 3,227 +0.02(+0.38%)
Nov 04, 2011 5.579 5.579 5.579 5.579 280 +0.24(+4.40%)
Nov 01, 2011 5.344 5.344 5.344 5.344 421 +0.00(+0.00%)
Oct 31, 2011 5.344 5.344 5.344 5.344 280 -0.07(-1.32%)
Oct 28, 2011 5.558 5.579 5.416 5.416 2,387 -0.26(-4.52%)
Oct 27, 2011 5.693 5.693 5.672 5.672 687 -0.02(-0.37%)
Oct 14, 2011 5.693 5.693 5.693 5.693 421 +0.68(+13.65%)
Oct 11, 2011 5.009 5.009 5.009 5.009 421 -0.12(-2.36%)
Oct 10, 2011 5.145 5.202 5.024 5.131 2,861 -0.20(-3.74%)
Oct 07, 2011 4.703 5.344 4.703 5.330 3,368 +0.35(+7.01%)
Oct 06, 2011 5.522 5.522 4.981 4.981 1,435 -0.54(-9.81%)
Oct 03, 2011 5.523 5.523 5.523 5.523 0 -0.18(-3.12%)
Sep 27, 2011 5.701 5.701 5.701 5.701 0 +0.15(+2.70%)
Sep 23, 2011 5.530 5.551 5.551 5.551 2,666 -0.01(-0.13%)
Sep 22, 2011 5.173 5.565 5.128 5.558 17,289 -0.83(-13.04%)
Sep 16, 2011 6.185 6.392 6.392 6.392 8,841 +0.31(+5.04%)
Sep 15, 2011 5.971 6.085 5.971 6.085 982 +0.56(+10.05%)
Sep 13, 2011 5.530 5.530 5.530 5.530 0 -0.46(-7.62%)
Sep 12, 2011 5.986 5.986 5.986 5.986 898 +0.00(+0.00%)
Sep 09, 2011 5.986 5.986 5.986 5.986 364 -0.04(-0.71%)
Sep 06, 2011 6.028 6.028 6.028 6.028 0 -0.16(-2.65%)
Sep 02, 2011 6.071 6.192 6.071 6.192 842 +0.19(+3.08%)
Aug 31, 2011 5.986 6.007 6.007 6.007 1,122 +0.02(+0.36%)
Aug 30, 2011 5.960 5.986 5.960 5.986 561 -0.04(-0.59%)
Aug 22, 2011 5.929 6.021 6.021 6.021 10,946 +0.24(+4.06%)
Aug 17, 2011 5.807 5.786 5.786 5.786 1,122 +0.00(+0.00%)
Aug 12, 2011 5.786 5.786 5.786 5.786 701 -0.02(-0.37%)
Aug 10, 2011 5.807 5.807 5.807 5.807 140 -0.04(-0.61%)
Aug 08, 2011 5.843 5.843 5.843 5.843 0 -0.07(-1.20%)
Aug 03, 2011 5.914 5.914 5.914 5.914 0 -0.11(-1.78%)
Aug 02, 2011 6.057 6.057 6.021 6.021 701 +0.09(+1.44%)
Aug 01, 2011 5.936 5.936 5.936 5.936 280 +0.00(+0.00%)
Jul 28, 2011 5.936 5.936 5.936 5.936 561 -0.12(-2.00%)
Jul 27, 2011 6.057 6.057 6.057 6.057 561 +0.09(+1.55%)
Jul 26, 2011 5.979 5.986 5.845 5.964 4,493 +0.12(+2.07%)
Jul 25, 2011 5.971 6.057 5.843 5.843 6,935 -0.13(-2.15%)
Jul 22, 2011 5.971 5.971 5.822 5.971 842 +0.16(+2.82%)
Jul 20, 2011 5.807 5.807 5.807 5.807 0 +0.06(+0.99%)
Jul 15, 2011 5.715 5.750 5.750 5.750 561 -0.20(-3.35%)
Jul 13, 2011 5.900 5.950 5.950 5.950 982 +0.01(+0.12%)
Jul 11, 2011 5.986 5.943 5.943 5.943 1,964 -0.04(-0.71%)
Jul 08, 2011 5.986 5.986 5.986 5.986 1,698 +0.23(+3.96%)
Jul 07, 2011 5.800 5.800 5.758 5.758 280 +0.04(+0.62%)
Jul 06, 2011 5.699 5.807 5.508 5.722 6,244 +0.01(+0.12%)
Jul 05, 2011 5.722 5.722 5.701 5.715 1,084 -0.03(-0.50%)
Jul 01, 2011 5.807 5.807 5.736 5.743 1,684 -0.10(-1.71%)
Jun 30, 2011 5.886 5.886 5.836 5.843 2,401 -0.21(-3.42%)
Jun 28, 2011 6.050 6.050 6.050 6.050 280 -0.01(-0.12%)
Jun 27, 2011 5.929 6.228 5.929 6.057 1,824 +0.26(+4.55%)
Jun 24, 2011 6.242 6.242 5.793 5.793 11,149 -0.37(-6.01%)
Jun 23, 2011 6.356 6.356 6.164 6.164 842 -0.01(-0.23%)
Jun 21, 2011 6.392 6.178 6.178 6.178 842 -0.08(-1.25%)
Jun 17, 2011 6.256 6.256 6.256 6.256 0 -0.44(-6.60%)
Jun 16, 2011 6.107 6.698 5.957 6.698 8,723 +0.49(+7.92%)
Jun 15, 2011 5.986 6.335 5.986 6.207 2,245 -0.44(-6.65%)
Jun 14, 2011 6.249 6.648 5.893 6.648 4,069 +0.73(+12.27%)
Jun 13, 2011 6.249 6.256 5.922 5.922 1,003 -0.63(-9.58%)
Jun 10, 2011 5.800 6.591 5.772 6.549 5,052 +0.50(+8.24%)
Jun 09, 2011 6.021 6.050 5.843 6.050 842 -0.01(-0.12%)
Jun 07, 2011 5.950 6.057 6.057 6.057 5,753 +0.04(+0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.