Middlefield Banc Corp Stock Price History (NASDAQ:MBCN)

Add to My Stocks
$43.9 $0.65 (1.5%) MBCN stock closing price Mar 23, 2017 (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 44.75 on 17 Mar, 2017, and a low of 28.9 on 17 Mar, 2017 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2343.0043.9043.9043.9016714.352.91
2017-03-2242.7543.2542.7043.25266814.132.87
2017-03-2142.5543.0042.5543.0034714.052.85
2017-03-2043.5043.5043.5043.5068214.222.88
2017-03-1741.5044.7541.5044.755715214.622.96
2017-03-1641.5041.7541.5041.75282513.642.77
2017-03-1541.8041.9041.4741.50177313.562.75
2017-03-1341.3041.8541.2541.2588313.482.73
2017-03-1041.9541.9541.2041.20306013.462.73
2017-03-0941.7541.9241.7541.92272613.702.78
2017-03-0841.2041.5041.2041.50612313.562.75
2017-03-0741.8941.8941.5041.50227413.562.75
2017-03-0642.1942.1942.1942.1914313.792.80
2017-03-0242.0042.5041.9542.50453713.892.82
2017-03-0140.2042.0040.2042.00177413.732.78
2017-02-2841.0041.3541.0041.00145713.402.72
2017-02-2741.0041.0040.9540.9543113.382.71
2017-02-2440.6541.0040.6541.0075813.402.72
2017-02-2341.0541.1041.0041.00114213.402.72
2017-02-2241.0141.5041.0041.50156513.562.75
2017-02-2141.0141.0140.8741.00260213.402.72
2017-02-1740.0042.0040.0042.001011413.732.78
2017-02-1640.2540.6540.2540.55218813.252.69
2017-02-1539.4540.5539.4040.15224013.122.66
2017-02-1440.5141.1440.5141.14421313.442.73
2017-02-1339.5040.5539.5040.55311913.252.69
2017-02-1039.2039.2539.2039.2084312.062.61
2017-02-0940.5640.5640.5640.5645712.482.70
2017-02-0740.5040.5040.5040.5028512.462.70
2017-02-0340.0040.0040.0040.00269912.312.67
2017-02-020.000.000.0039.45118N/AN/A
2017-02-0139.4539.4539.4539.4511512.142.63
2017-01-3139.0039.0039.0039.0020512.002.60
2017-01-3039.7039.7039.2039.20213112.062.61
2017-01-2739.5039.5039.5039.5015812.152.63
2017-01-2639.7539.7539.6839.6833212.212.64
2017-01-2539.4039.4039.4039.4042112.122.63
2017-01-240.000.000.0039.6014N/AN/A
2017-01-2339.8939.8939.6039.6070412.182.64
2017-01-200.000.000.0039.0023N/AN/A
2017-01-1938.7039.0038.7039.0080012.002.60
2017-01-1839.6339.6339.6339.6330012.192.64
2017-01-170.000.000.0038.62154N/AN/A
2017-01-160.000.000.0038.620N/AN/A
2017-01-1338.6238.6238.6238.6255811.882.57
2017-01-120.000.000.0038.550N/AN/A
2017-01-1138.5038.5538.5038.5546511.862.57
2017-01-1038.5038.5038.5038.5031211.852.57
2017-01-090.000.000.0038.7174N/AN/A
2017-01-0638.5038.7138.5038.7191411.912.58
2017-01-0538.8038.8038.8038.8016611.942.59
2017-01-0438.7038.7038.4038.50128411.852.57
2017-01-0338.5039.0038.5039.00136412.002.60
2017-01-020.000.000.0038.700N/AN/A
2016-12-3038.7038.7038.7038.7010011.912.58
2016-12-2938.9939.0038.9939.00220012.002.60
2016-12-2838.3538.3538.2038.20262711.752.55
2016-12-2738.1538.2038.1038.20547011.752.55
2016-12-260.000.000.0038.450N/AN/A
2016-12-2338.1038.4538.1038.4549911.832.56
2016-12-2238.1038.1038.1038.1021511.722.54
2016-12-2138.3038.3038.3038.3017211.792.55
2016-12-2038.5038.8938.5038.8761511.962.59
2016-12-1938.2038.2038.2038.2010111.752.55
2016-12-1638.2138.2138.1038.1068811.722.54
2016-12-1538.2038.2038.2038.2022411.752.55
2016-12-140.000.000.0038.069N/AN/A
2016-12-1338.7539.0038.0638.06295211.712.54
2016-12-1238.0538.7238.0538.50301511.852.57
2016-12-0938.7539.0038.3839.00118812.002.60
2016-12-0838.1539.0038.1539.0034312.002.60
2016-12-0737.5038.2537.1538.25432011.772.55
2016-12-060.000.000.0037.5557N/AN/A
2016-12-0538.0038.1837.5037.55560411.552.50
2016-12-0236.6037.0036.6036.7077811.292.45
2016-12-0136.8036.8036.8036.8048911.322.45
2016-11-300.000.000.0036.7583N/AN/A
2016-11-290.000.000.0036.750N/AN/A
2016-11-2836.7536.7536.7536.7554011.312.45
2016-11-250.000.000.0037.0030N/AN/A
2016-11-240.000.000.0037.000N/AN/A
2016-11-2335.8037.5535.8037.00390211.392.47
2016-11-220.000.000.0035.05413N/AN/A
2016-11-210.000.000.0035.0518N/AN/A
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
2016-11-150.000.000.0035.5076N/AN/A
2016-11-140.000.000.0035.502N/AN/A
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 44.75 Mar 17,2017
Min Stock Price 28.9 Oct 22,2015
Avg Stock Price 33.66

Middlefield Banc Corp Historical PE ratio: Past 5 years

Max PE Ratio 14.62 Mar 17,2017
Min PE Ratio 8.58 Oct 22,2015
Avg PE Ratio 10.29

Middlefield Banc Corp Historical PS ratio: Past 5 years

Max PS Ratio 2.96 Mar 17,2017
Min PS Ratio 1.79 May 11,2016
Avg PS Ratio 2.16

MBCN Industry Peers

Company Price Change (%)
Chicopee Bancorp (CBNK)18.820.32 (1.73%)
Bancorp Of New Jersey (BKJ)150.44 (3.02%)
Ohio Valley Banc Corp. (OVBC)28.60.1 (0.35%)
Farmers National Banc Corp. (FMNB)13.350.35 (2.69%)
Civista Bancshares (CIVB)20.980.61 (2.99%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
United Bancorp (UBCP)12.450.05 (0.4%)

We provide Middlefield Banc Corp historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Middlefield Banc Corp stock analysis. The price and volume changes on a daily basis is provided in the Middlefield Banc Corp stock price history. The daily volume changes indicate the investor interest in the stock.   MBCN saw a high of 43.9, and a low of 43.9 on last trading day. The average P/S ratio was 2.16 as can be seen by Middlefield Banc Corp stock price history. .