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

Mid Penn Bancorp Inc (NQ: MPB )

21.33 -0.35 (-1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2012 7.453 7.116 7.116 7.116 417 +0.29(+4.32%)
Apr 27, 2012 6.821 6.821 6.821 6.821 696 -0.22(-3.16%)
Apr 26, 2012 6.843 7.044 6.821 7.044 557 -0.01(-0.20%)
Apr 25, 2012 7.058 7.058 7.058 7.058 139 -0.25(-3.44%)
Apr 24, 2012 7.539 7.539 6.908 7.310 1,641 -0.09(-1.17%)
Apr 23, 2012 7.324 7.396 7.324 7.396 278 +0.22(+3.00%)
Apr 20, 2012 7.180 7.180 7.180 7.180 278 -0.13(-1.82%)
Apr 16, 2012 7.109 7.313 7.313 7.313 417 -0.02(-0.24%)
Apr 11, 2012 7.274 7.331 7.331 7.331 2,228 +0.06(+0.89%)
Apr 10, 2012 7.547 7.863 7.137 7.267 4,178 -0.32(-4.17%)
Apr 09, 2012 7.776 7.791 7.583 7.583 1,531 +0.30(+4.14%)
Apr 03, 2012 7.468 7.281 7.281 7.281 4,874 -0.19(-2.50%)
Apr 02, 2012 7.288 7.597 6.821 7.468 6,967 +0.22(+2.97%)
Mar 30, 2012 7.180 7.252 7.180 7.252 2,089 +0.09(+1.20%)
Mar 29, 2012 7.202 7.202 6.850 7.166 6,924 -0.02(-0.30%)
Mar 28, 2012 7.432 7.575 7.188 7.188 3,242 -0.67(-8.50%)
Mar 27, 2012 7.862 7.863 7.374 7.855 5,849 +0.06(+0.83%)
Mar 21, 2012 7.755 7.791 7.791 7.791 1,531 +0.00(+0.00%)
Mar 20, 2012 7.791 7.791 7.791 7.791 696 +0.16(+2.07%)
Mar 19, 2012 7.633 7.633 7.633 7.633 235 -0.16(-2.03%)
Mar 16, 2012 7.791 7.791 7.791 7.791 417 +0.01(+0.09%)
Mar 15, 2012 7.784 7.784 7.784 7.784 139 +0.34(+4.63%)
Mar 14, 2012 7.439 7.439 7.439 7.439 239 -0.14(-1.89%)
Mar 09, 2012 7.705 7.583 7.583 7.583 1,810 +0.22(+3.02%)
Mar 08, 2012 7.791 7.791 7.360 7.360 4,038 +0.11(+1.49%)
Mar 07, 2012 7.252 7.252 7.252 7.252 417 +0.09(+1.30%)
Mar 06, 2012 7.303 7.303 7.159 7.159 417 -0.24(-3.20%)
Mar 02, 2012 7.776 7.396 7.396 7.396 4,874 -0.30(-3.92%)
Mar 01, 2012 7.827 7.827 7.539 7.697 2,955 -0.12(-1.56%)
Feb 29, 2012 7.259 8.207 7.259 7.820 5,693 +0.61(+8.39%)
Feb 27, 2012 7.532 7.214 7.214 7.214 7,520 +0.15(+2.11%)
Feb 24, 2012 7.180 7.180 7.066 7.066 557 -0.29(-4.00%)
Feb 22, 2012 7.180 7.360 7.360 7.360 5,570 +0.19(+2.71%)
Feb 21, 2012 7.224 7.231 7.166 7.166 1,253 -0.16(-2.16%)
Feb 17, 2012 7.343 7.343 7.281 7.324 4,386 +0.01(+0.08%)
Feb 16, 2012 7.891 7.891 6.613 7.318 14,103 +0.27(+3.89%)
Feb 15, 2012 7.066 7.152 6.642 7.044 5,105 +0.22(+3.26%)
Feb 14, 2012 6.642 6.821 6.642 6.821 1,907 +0.36(+5.51%)
Feb 13, 2012 6.462 6.465 6.462 6.465 557 +0.00(+0.04%)
Feb 10, 2012 6.462 6.462 6.261 6.462 15,604 +0.06(+1.01%)
Feb 09, 2012 6.355 6.398 6.326 6.398 1,002 -0.06(-1.00%)
Feb 08, 2012 6.247 6.462 5.924 6.462 1,189 +0.14(+2.27%)
Feb 07, 2012 6.089 6.369 6.089 6.319 1,926 +0.22(+3.53%)
Feb 06, 2012 6.146 6.146 6.053 6.103 8,315 -0.12(-1.96%)
Feb 03, 2012 5.752 6.225 5.752 6.225 14,241 +0.55(+9.75%)
Feb 01, 2012 5.673 5.673 5.673 5.673 2,089 -0.14(-2.47%)
Jan 31, 2012 5.694 5.816 5.694 5.816 4,526 +0.17(+3.05%)
Jan 30, 2012 5.651 5.651 5.644 5.644 557 +0.00(+0.00%)
Jan 27, 2012 5.708 5.708 5.644 5.644 974 -0.05(-0.88%)
Jan 26, 2012 5.708 5.780 5.694 5.694 4,590 +0.13(+2.32%)
Jan 25, 2012 5.428 5.565 5.428 5.565 4,178 +0.44(+8.54%)
Jan 24, 2012 5.127 5.127 5.127 5.127 417 +0.03(+0.56%)
Jan 23, 2012 5.098 5.206 5.098 5.098 3,942 -0.11(-2.07%)
Jan 20, 2012 5.206 5.457 5.206 5.206 13,787 -0.21(-3.85%)
Jan 19, 2012 5.421 5.421 5.206 5.414 1,827 +0.22(+4.14%)
Jan 18, 2012 5.191 5.206 5.191 5.199 561 +0.09(+1.83%)
Jan 17, 2012 5.105 5.106 5.105 5.105 2,854 +0.01(+0.14%)
Jan 12, 2012 4.990 5.098 5.098 5.098 5,431 +0.00(+0.00%)
Jan 11, 2012 5.170 5.170 5.084 5.098 1,671 -0.04(-0.84%)
Jan 10, 2012 5.005 5.206 5.005 5.141 1,253 -0.17(-3.24%)
Jan 05, 2012 5.400 5.314 5.314 5.314 2,785 -0.07(-1.33%)
Jan 04, 2012 5.385 5.385 5.385 5.385 1,392 -0.03(-0.53%)
Dec 30, 2011 5.414 5.673 5.414 5.414 696 -0.03(-0.53%)
Dec 29, 2011 5.467 5.680 5.385 5.443 4,978 +0.01(+0.26%)
Dec 28, 2011 5.454 5.649 5.428 5.428 7,301 +0.04(+0.80%)
Dec 27, 2011 5.127 5.601 5.127 5.385 1,531 -0.07(-1.32%)
Dec 23, 2011 5.500 5.752 5.385 5.457 4,874 +0.04(+0.66%)
Dec 21, 2011 5.594 5.665 5.199 5.421 6,961 -0.13(-2.39%)
Dec 20, 2011 5.859 5.859 5.314 5.554 4,874 -0.38(-6.47%)
Dec 19, 2011 5.730 6.053 5.565 5.938 3,953 +0.19(+3.37%)
Dec 16, 2011 5.105 6.089 5.048 5.744 19,360 +0.56(+10.80%)
Dec 15, 2011 5.385 5.385 5.026 5.184 10,556 -0.33(-5.99%)
Dec 13, 2011 5.515 5.515 5.515 5.515 0 -0.23(-4.00%)
Dec 12, 2011 5.744 5.752 5.601 5.744 2,063 +0.00(+0.00%)
Dec 09, 2011 5.773 5.888 5.744 5.744 3,430 -0.03(-0.50%)
Dec 08, 2011 5.773 5.773 5.773 5.773 233 -0.01(-0.12%)
Dec 06, 2011 5.802 5.780 5.780 5.780 1,810 -0.03(-0.50%)
Dec 05, 2011 5.809 5.812 5.809 5.809 835 -0.11(-1.94%)
Nov 30, 2011 5.967 5.924 5.924 5.924 835 -0.18(-2.94%)
Nov 29, 2011 6.103 6.103 6.103 6.103 707 +0.04(+0.71%)
Nov 28, 2011 5.701 6.060 5.680 6.060 7,417 +0.63(+11.64%)
Nov 23, 2011 5.428 5.428 5.428 5.428 139 -0.11(-1.95%)
Nov 22, 2011 5.471 5.536 5.457 5.536 499 +0.13(+2.39%)
Nov 18, 2011 5.407 5.407 5.407 5.407 278 -0.01(-0.26%)
Nov 11, 2011 5.421 5.421 5.421 5.421 1,253 -0.09(-1.56%)
Nov 09, 2011 5.507 5.507 5.507 5.507 417 -0.12(-2.17%)
Nov 08, 2011 5.629 5.629 5.629 5.629 417 -0.01(-0.25%)
Nov 07, 2011 5.601 5.644 5.393 5.644 3,203 +0.02(+0.38%)
Nov 04, 2011 5.622 5.622 5.622 5.622 278 +0.24(+4.40%)
Nov 01, 2011 5.385 5.385 5.385 5.385 417 +0.00(+0.00%)
Oct 31, 2011 5.385 5.385 5.385 5.385 278 -0.07(-1.32%)
Oct 28, 2011 5.601 5.622 5.457 5.457 2,368 -0.26(-4.52%)
Oct 27, 2011 5.737 5.737 5.716 5.716 682 -0.02(-0.37%)
Oct 14, 2011 5.737 5.737 5.737 5.737 417 +0.69(+13.65%)
Oct 11, 2011 5.048 5.048 5.048 5.048 417 -0.12(-2.36%)
Oct 10, 2011 5.184 5.242 5.062 5.170 2,839 -0.20(-3.74%)
Oct 07, 2011 4.739 5.385 4.739 5.371 3,342 +0.35(+7.01%)
Oct 06, 2011 5.565 5.565 5.019 5.019 1,424 -0.55(-9.81%)
Oct 03, 2011 5.565 5.565 5.565 5.565 0 -0.18(-3.12%)
Sep 27, 2011 5.744 5.744 5.744 5.744 0 +0.15(+2.70%)
Sep 23, 2011 5.572 5.594 5.594 5.594 2,646 -0.01(-0.13%)
Sep 22, 2011 5.213 5.608 5.167 5.601 17,157 -0.84(-13.04%)
Sep 16, 2011 6.233 6.441 6.441 6.441 8,773 +0.31(+5.04%)
Sep 15, 2011 6.017 6.132 6.017 6.132 974 +0.56(+10.05%)
Sep 13, 2011 5.572 5.572 5.572 5.572 0 -0.46(-7.62%)
Sep 12, 2011 6.032 6.032 6.032 6.032 891 +0.00(+0.00%)
Sep 09, 2011 6.032 6.032 6.032 6.032 362 -0.04(-0.71%)
Sep 06, 2011 6.075 6.075 6.075 6.075 0 -0.17(-2.65%)
Sep 02, 2011 6.118 6.240 6.118 6.240 835 +0.19(+3.08%)
Aug 31, 2011 6.032 6.053 6.053 6.053 1,114 +0.02(+0.36%)
Aug 30, 2011 6.005 6.032 6.005 6.032 557 -0.04(-0.59%)
Aug 22, 2011 5.974 6.067 6.067 6.067 10,862 +0.24(+4.06%)
Aug 17, 2011 5.852 5.831 5.831 5.831 1,114 +0.00(+0.00%)
Aug 12, 2011 5.831 5.831 5.831 5.831 696 -0.02(-0.37%)
Aug 10, 2011 5.852 5.852 5.852 5.852 139 -0.04(-0.61%)
Aug 08, 2011 5.888 5.888 5.888 5.888 0 -0.07(-1.20%)
Aug 03, 2011 5.960 5.960 5.960 5.960 0 -0.11(-1.78%)
Aug 02, 2011 6.103 6.103 6.067 6.067 696 +0.09(+1.44%)
Aug 01, 2011 5.981 5.981 5.981 5.981 278 +0.00(+0.00%)
Jul 28, 2011 5.981 5.981 5.981 5.981 557 -0.12(-2.00%)
Jul 27, 2011 6.103 6.103 6.103 6.103 557 +0.09(+1.55%)
Jul 26, 2011 6.024 6.032 5.889 6.010 4,459 +0.12(+2.07%)
Jul 25, 2011 6.017 6.103 5.888 5.888 6,882 -0.13(-2.15%)
Jul 22, 2011 6.017 6.017 5.866 6.017 835 +0.17(+2.82%)
Jul 20, 2011 5.852 5.852 5.852 5.852 0 +0.06(+0.99%)
Jul 15, 2011 5.759 5.795 5.795 5.795 557 -0.20(-3.35%)
Jul 13, 2011 5.945 5.996 5.996 5.996 974 +0.01(+0.12%)
Jul 11, 2011 6.032 5.988 5.988 5.988 1,949 -0.04(-0.71%)
Jul 08, 2011 6.032 6.032 6.032 6.032 1,685 +0.23(+3.96%)
Jul 07, 2011 5.845 5.845 5.802 5.802 278 +0.04(+0.62%)
Jul 06, 2011 5.743 5.852 5.550 5.766 6,197 +0.01(+0.12%)
Jul 05, 2011 5.766 5.766 5.744 5.759 1,076 -0.03(-0.50%)
Jul 01, 2011 5.852 5.852 5.780 5.787 1,671 -0.10(-1.71%)
Jun 30, 2011 5.931 5.931 5.881 5.888 2,382 -0.21(-3.42%)
Jun 28, 2011 6.096 6.096 6.096 6.096 278 -0.01(-0.12%)
Jun 27, 2011 5.974 6.276 5.974 6.103 1,810 +0.27(+4.55%)
Jun 24, 2011 6.290 6.290 5.838 5.838 11,064 -0.37(-6.01%)
Jun 23, 2011 6.405 6.405 6.211 6.211 835 -0.01(-0.23%)
Jun 21, 2011 6.441 6.225 6.225 6.225 835 -0.08(-1.25%)
Jun 17, 2011 6.304 6.304 6.304 6.304 0 -0.45(-6.60%)
Jun 16, 2011 6.154 6.750 6.003 6.750 8,656 +0.50(+7.92%)
Jun 15, 2011 6.032 6.383 6.032 6.254 2,228 -0.45(-6.65%)
Jun 14, 2011 6.297 6.699 5.938 6.699 4,038 +0.73(+12.27%)
Jun 13, 2011 6.297 6.304 5.967 5.967 995 -0.63(-9.58%)
Jun 10, 2011 5.845 6.642 5.816 6.599 5,013 +0.50(+8.24%)
Jun 09, 2011 6.067 6.096 5.888 6.096 835 -0.01(-0.12%)
Jun 07, 2011 5.996 6.103 6.103 6.103 5,709 +0.04(+0.59%)
Jun 03, 2011 6.139 6.067 6.067 6.067 2,089 -0.52(-7.85%)
May 24, 2011 6.642 6.644 6.584 6.584 1,391 -0.15(-2.24%)
May 23, 2011 6.821 7.001 6.584 6.735 5,212 +0.32(+5.04%)
May 19, 2011 6.412 6.412 6.412 6.412 0 -0.17(-2.62%)
May 18, 2011 6.584 6.584 6.584 6.584 139 -0.05(-0.76%)
May 17, 2011 6.656 6.656 6.556 6.635 3,272 +0.19(+3.01%)
May 13, 2011 6.441 6.441 6.441 6.441 417 -0.02(-0.33%)
May 12, 2011 6.505 6.505 6.462 6.462 942 -0.02(-0.33%)
May 11, 2011 6.383 6.484 6.383 6.484 557 +0.17(+2.61%)
May 10, 2011 6.319 6.319 6.319 6.319 278 -0.35(-5.27%)
May 06, 2011 6.671 6.671 6.671 6.671 1,671 +0.00(+0.00%)
May 05, 2011 6.455 6.814 6.154 6.671 4,066 +0.32(+5.09%)
May 04, 2011 6.462 6.462 6.348 6.348 2,813 -0.12(-1.89%)
May 03, 2011 6.462 6.470 6.462 6.470 704 +0.01(+0.11%)
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.