Middlefield Banc Corp Stock Price History (NASDAQ:MBCN)

Add to My Stocks
$36.7 $0.1 (0.27%) MBCN stock closing price Dec 02, 2016 (Closing)

View and download Middlefield Banc Corp stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Middlefield Banc Corp P/E ratio data for the stock. The Middlefield Banc Corp stock price history chart shows that the stock price reached a high of 37 on 25 Nov, 2016, and a low of 28.9 on 25 Nov, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0236.6037.0036.6036.7077811.292.45
2016-12-0136.8036.8036.8036.8048911.322.45
2016-11-2335.8037.5535.8037.00390211.392.47
2016-11-1836.0036.0035.0535.05109010.792.34
2016-11-1735.5036.0035.5035.6074410.952.37
2016-11-1635.5035.5035.2535.50183610.922.37
2016-11-1135.2035.9534.6035.50298910.922.37
2016-11-1035.6035.6035.2035.2596110.852.35
2016-11-0934.5534.5534.4034.4029310.592.29
2016-10-3134.1534.5534.1134.5590710.632.30
2016-10-2835.6635.6635.6635.663279.882.17
2016-10-2734.1034.4234.1034.354959.522.09
2016-10-2535.0035.0035.0035.001129.702.13
2016-10-2434.0835.9534.0835.9534609.962.19
2016-10-2134.5034.5034.0534.509269.562.10
2016-10-1934.5034.5034.5034.502659.562.10
2016-10-1834.3534.5034.3534.504819.562.10
2016-10-1433.8334.5033.7034.357919.522.09
2016-10-1334.5034.5034.5034.5015209.562.10
2016-10-1233.6234.3533.6234.3511269.522.09
2016-10-1133.8534.3533.5034.2747259.492.09
2016-10-0634.2034.2533.9034.2541899.492.09
2016-10-0534.2534.2533.8234.2545709.492.09
2016-10-0433.9334.2533.8834.1826359.472.08
2016-10-0333.5033.7233.5033.665249.332.05
2016-09-2933.3933.9033.3933.906729.392.07
2016-09-2833.2933.5633.2833.2811179.222.03
2016-09-2633.5533.5933.2533.597839.302.05
2016-09-2333.8133.8133.0133.7316159.342.06
2016-09-2234.0034.0033.0233.0224719.152.01
2016-09-1633.9033.9033.0033.0024959.142.01
2016-09-1533.8234.2533.8234.2217249.482.09
2016-09-1433.5734.2533.5734.2514849.492.09
2016-09-1334.1034.2534.1034.258039.492.09
2016-09-1232.8734.2432.8733.3328339.232.03
2016-09-0934.1534.1534.1534.153039.462.08
2016-09-0833.7534.0033.3334.006339.422.07
2016-09-0733.4834.0032.9432.9429969.132.01
2016-09-0633.3633.4032.9033.4023729.252.04
2016-09-020.000.000.0032.520N/AN/A
2016-09-010.000.000.0032.520N/AN/A
2016-08-310.000.000.0032.5280N/AN/A
2016-08-3032.7932.7932.7932.791199.082.00
2016-08-2932.5233.0132.5233.0116509.142.01
2016-08-2632.4533.3332.4533.1018029.172.02
2016-08-250.000.000.0032.5013N/AN/A
2016-08-2433.4033.4032.5032.50237829.001.98
2016-08-2333.5333.5333.4333.435809.262.04
2016-08-220.000.000.0033.5550N/AN/A
2016-08-190.000.000.0033.55111N/AN/A
2016-08-1833.8433.8433.5533.552969.292.05
2016-08-170.000.000.0033.440N/AN/A
2016-08-1633.4033.4433.3933.443649.262.04
2016-08-1533.3933.4033.3533.3511979.242.03
2016-08-120.000.000.0033.250N/AN/A
2016-08-1133.2533.2533.1533.255019.212.03
2016-08-100.000.000.0033.0054N/AN/A
2016-08-0933.0033.0033.0033.002559.142.01
2016-08-0833.0033.0233.0033.0031519.142.01
2016-08-0533.2133.2133.1633.164809.192.02
2016-08-040.000.000.0033.000N/AN/A
2016-08-0333.0133.0133.0033.004309.142.01
2016-08-0233.4033.4033.2333.235849.202.03
2016-08-0133.5033.5033.4033.404689.252.04
2016-07-2933.4734.0033.4334.0027699.422.07
2016-07-2833.7633.7633.4733.4736119.272.04
2016-07-2733.7933.8033.7433.7422719.352.06
2016-07-2633.4733.7633.4733.7616979.352.06
2016-07-2533.5033.5033.4633.5010009.282.04
2016-07-220.000.000.0033.46225N/AN/A
2016-07-2132.9033.4932.9033.4641229.272.04
2016-07-2032.4032.7532.3032.6087509.591.85
2016-07-1932.0032.0032.0032.0012369.411.82
2016-07-1831.9131.9831.8431.985009.411.82
2016-07-1532.0032.0032.0032.002459.411.82
2016-07-1432.0332.0332.0032.0012009.411.82
2016-07-1332.1732.2032.1032.2018369.471.83
2016-07-120.000.000.0032.0070N/AN/A
2016-07-1131.9932.2031.7532.0047589.411.82
2016-07-0832.0032.0032.0032.005509.411.82
2016-07-070.000.000.0031.660N/AN/A
2016-07-060.000.000.0031.660N/AN/A
2016-07-0531.9931.9931.6631.6614449.311.80
2016-07-040.000.000.0033.000N/AN/A
2016-07-0131.8033.0031.8033.00114129.711.88
2016-06-3031.7432.0031.6631.664389.311.80
2016-06-290.000.000.0031.660N/AN/A
2016-06-280.000.000.0031.660N/AN/A
2016-06-2732.0032.0031.6631.6616299.311.80
Get more Data

Middlefield Banc Corp Stock Chart

View MBCN PE ratio, PS ratio stocks charts and compare with peers.
MBCN Chart
Note: Compare Middlefield Banc Corp stock price history with the index and industry peers.

Middlefield Banc Corp Historical Prices: Past 5 years

Max Stock Price 37 Nov 23,2016
Min Stock Price 28.9 Oct 22,2015
Avg Stock Price 32.8

Middlefield Banc Corp Historical PE ratio: Past 5 years

Max PE Ratio 11.39 Nov 23,2016
Min PE Ratio 8.58 Oct 22,2015
Avg PE Ratio 9.54

Middlefield Banc Corp Historical PS ratio: Past 5 years

Max PS Ratio 2.47 Nov 23,2016
Min PS Ratio 1.79 May 11,2016
Avg PS Ratio 2.01

MBCN Industry Peers

Company Price Change (%)
Northeast Community Bancorp (NECB)7.160 (0%)
Sussex Bancorp (SBBX)18.250.25 (1.39%)
Ohio Valley Banc Corp. (OVBC)24.150 (0%)
Farmers National Banc Corp. (FMNB)11.950 (0%)
Civista Bancshares (CIVB)17.151.35 (7.3%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
United Bancorp (UBCP)12.450.25 (2.05%)

Middlefield Banc Corp historical quotes helps an investor analyze a company's history and do Middlefield Banc Corp stock analysis . The price movement is easily depicted in the Middlefield Banc Corp stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MBCN closed at 36.7 and traded with a volume of 778 on the last trading day. The company's P/S ratio was at a high of 2.47 on 23 Nov, 2016 according to our Middlefield Banc Corp stock market history data. .