Middlefield Banc Corp Stock Price History, MBCN Historical Prices

Add to My Stocks
$47.9 $0.65 (1.38%) MBCN stock closing price Feb 23, 2018 (Closing)

Middlefield Banc Corp stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 was at a high of $54.25 on Jun 02, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-23 47.1 47.9 47.1 47.9 5,669 15.45 3.16
2018-02-22 47.1 47.9 47.1 47.25 1,272 15.24 3.11
2018-02-21 47.9 48.5 47.75 47.9 11,921 15.45 3.16
2018-02-20 48.3 48.85 47.75 47.75 2,751 15.4 3.15
2018-02-16 46.75 49.6 46.75 49 3,436 15.81 3.23
2018-02-15 48.8 48.8 47.25 47.5 2,704 15.32 3.13
2018-02-14 49 49.4 48.05 48.25 5,402 15.57 3.18
2018-02-13 49.7 49.75 49 49 2,033 15.81 3.23
2018-02-12 49.55 49.9 49.5 49.9 3,554 16.1 3.29
2018-02-09 49.5 49.9 49.45 49.5 10,358 15.97 3.26
2018-02-08 49.93 49.93 49.35 49.35 7,535 15.92 3.25
2018-02-07 48.7 49.75 48.7 49.75 5,295 16.05 3.28
2018-02-06 49.6 50.1 49.5 49.95 7,342 16.11 3.29
2018-02-05 50.2 50.95 49.5 49.9 10,589 16.1 3.29
2018-02-02 50.2 51.25 49.55 49.55 6,576 15.98 3.27
2018-02-01 49.65 50.2 49.65 50.05 2,682 16.15 3.3
2018-01-31 50 50 49.7 49.7 1,374 16.03 3.28
2018-01-30 49.5 49.95 49.5 49.9 1,453 16.1 3.29
2018-01-29 49.91 49.91 49.3 49.3 1,428 15.9 3.25
2018-01-26 49.95 49.95 49.95 49.95 303 16.11 3.56
2018-01-25 49.5 49.5 49.5 49.5 5,268 15.97 3.52
2018-01-24 49 49.05 49 49.05 495 15.82 3.49
2018-01-23 49.35 49.35 48.83 48.83 1,833 15.75 3.48
2018-01-22 49.45 49.45 49.28 49.28 1,212 15.9 3.51
2018-01-19 48.75 49.95 48.6 49.95 4,621 16.11 3.56
2018-01-18 49.05 49.25 48.9 48.9 1,188 15.77 3.48
2018-01-17 48.9 49.85 48.9 49.85 3,698 16.08 3.55
2018-01-16 48 49.9 48 49 3,035 15.81 3.49
2018-01-10 47.65 48.5 47.65 48.5 2,276 15.65 3.45
2018-01-09 48.65 49 48.25 48.25 995 15.57 3.44
2018-01-08 48.6 48.6 47.66 47.66 1,153 15.37 3.39
2018-01-05 49.15 49.15 47.95 48.9 4,351 15.77 3.48
2018-01-04 48 49.25 48 48.45 6,751 15.63 3.45
2018-01-03 49.41 49.85 47.6 47.6 1,241 15.36 3.39
2018-01-02 48.4 49.2 48.2 49.2 3,463 15.87 3.5
2017-12-29 48.7 49.35 47.9 48.2 5,699 15.55 3.43
2017-12-28 48.9 49.7 48.4 49.1 3,968 15.84 3.5
2017-12-27 48.3 49.95 47.4 49.3 2,445 15.9 3.51
2017-12-26 49 49.85 48.2 48.2 2,149 15.55 3.43
2017-12-22 48.7 50.5 48.7 49.45 7,086 15.95 3.52
2017-12-21 48.05 49.5 48.05 49.5 10,472 15.97 3.52
2017-12-20 48.3 48.85 48.3 48.45 2,467 15.63 3.45
2017-12-19 47.85 48.65 47.5 48.5 12,813 15.65 3.45
2017-12-18 48.55 49.6 44.95 48.85 16,712 15.76 3.48
2017-12-15 46.5 49.15 46.5 49.15 27,367 15.86 3.5
2017-12-14 48 48 47.3 47.3 5,793 15.26 3.37
2017-12-13 47.7 48 47.65 47.75 16,265 15.4 3.4
2017-12-12 48 48 46.45 47.7 2,115 15.39 3.4
2017-12-11 45.8 46.5 45.8 45.85 1,392 14.79 3.26
2017-12-08 45.7 46.2 44.3 46.2 4,866 14.9 3.29
2017-12-07 45.95 45.95 45.3 45.3 1,097 14.61 3.23
2017-12-06 44.37 46.15 44.37 45 1,884 14.52 3.2
2017-12-05 45.95 45.95 45.15 45.15 1,870 14.57 3.21
2017-12-04 46.45 46.45 44.9 44.9 1,290 14.48 3.2
2017-12-01 46 46.15 45.96 46.15 2,114 14.89 3.29
2017-11-30 45.5 45.8 45.2 45.2 14,769 14.58 3.22
2017-11-29 45.8 45.8 45.8 45.8 391 14.77 3.26
2017-11-28 44.75 44.75 44.75 44.75 537 14.44 3.19
2017-11-27 45.2 45.48 44.2 45.48 1,288 14.67 3.24
2017-11-24 45.35 45.63 45.35 45.6 791 14.71 3.25
2017-11-23 0 0 0 44.6 0 - -
2017-11-22 44.3 44.85 44.3 44.6 1,848 14.39 3.18
2017-11-21 44.15 44.9 44 44.2 1,552 14.26 3.15
2017-11-20 42.95 44.33 42.95 44 5,920 14.19 3.13
2017-11-17 44.2 45 44.2 44.9 1,203 14.48 3.2
2017-11-16 45.1 45.1 45.1 45.1 1,079 14.55 3.21
2017-11-15 44.95 45.45 44.85 44.85 1,918 14.47 3.19
2017-11-14 44.7 45.1 44.7 45.1 679 14.55 3.21
2017-11-13 44.4 44.4 44.4 44.4 472 14.32 3.16
2017-11-10 45.4 45.4 44.25 44.25 2,782 14.27 3.15
2017-11-09 45.85 45.85 45.85 45.85 535 14.79 3.26
2017-11-08 45.05 45.5 45.05 45.25 20,945 14.6 3.22
2017-11-07 45.65 45.65 45 45 2,351 14.52 3.2
2017-11-06 45.45 46.35 45.3 46.35 14,311 14.95 3.3
2017-11-03 46.4 46.45 45 45.35 5,659 14.63 3.23
2017-11-02 46 47.05 46 47.05 1,303 15.18 3.35
2017-11-01 46 46.53 46 46 1,891 14.84 3.27
2017-10-31 45.6 46 45.3 45.55 15,157 14.69 3.24
2017-10-30 46 46 44.11 45.1 1,647 14.55 3.21
2017-10-27 45.85 46.1 45.8 46 8,064 14.84 3.27
2017-10-26 45.5 45.8 45.5 45.8 1,203 14.77 3.26
2017-10-25 44.35 45.45 44.35 45.45 3,453 14.66 3.24
2017-10-24 45.7 46.37 44.2 44.35 8,638 15.09 3.27
2017-10-23 47.1 47.1 47.1 47.1 337 16.02 3.47
2017-10-20 47.95 47.95 47.15 47.5 2,227 16.16 3.5
2017-10-19 47.45 47.9 47.45 47.9 1,146 16.29 3.53
2017-10-18 47.95 47.95 47.2 47.2 691 16.05 3.48
2017-10-17 47.95 47.95 47.55 47.55 1,618 16.17 3.5
2017-10-16 47.9 47.9 47.5 47.5 421 16.16 3.5
Get more Data

Middlefield Banc Corp Stock History 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 Stock Price History: Past 5 years

Max Stock Price54.25Jun 02,2017
Min Stock Price28.9Oct 22,2015
Avg Stock Price37.3

Middlefield Banc Corp Historical PE ratio: Past 5 years

Max PE Ratio17.79Jun 02,2017
Min PE Ratio8.58Oct 22,2015
Avg PE Ratio12.7

Middlefield Banc Corp Historical PS ratio: Past 5 years

Max PS Ratio3.89Jun 02,2017
Min PS Ratio1.79May 26,2016
Avg PS Ratio2.72

MBCN Industry Peers

Company Price Change (%)
Howard Bancorp (HBMD)18.750.05 (0.27%)
Esquire Fin Hld (ESQ)230.5 (2.22%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
United Bancorp (UBCP)11.980.07 (0.58%)
Sb Financial (SBFG)18.820.5 (2.59%)
Lcnb (LCNB)18.80.2 (1.08%)
United Bancshares (UBOH)20.850.05 (0.24%)

We provide Middlefield Banc Corp share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Middlefield Banc Corp stock analysis. Middlefield Banc Corp stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. MBCN stock closed at $47.9 and traded with a volume of 5,669 on the last trading day. Middlefield Banc Corp historical P/S ratio was at a high of 3.89 on Jun 02, 2017 and a low of 1.79 on May 26, 2016.