Middlefield Banc Corp Stock Price History, MBCN Historical Prices

Add to My Stocks
$51.6 $0.15 (0.29%) MBCN stock closing price Jun 22, 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
2018-06-22 52.65 53 51.05 51.6 48,848 16.54 3.33
2018-06-20 53.6 54.2 52.53 53.6 26,484 17.18 3.46
2018-06-19 53 54 53 53.4 19,653 17.12 3.45
2018-06-18 52.9 53.75 52.55 53.35 9,031 17.1 3.44
2018-06-15 53.25 53.9 52.68 53.5 33,319 17.15 3.45
2018-06-14 53.3 53.6 53.3 53.5 7,290 17.15 3.45
2018-06-13 53.95 53.95 52 53.7 10,504 17.21 3.47
2018-06-12 53.6 54.43 52.74 54 13,124 17.31 3.49
2018-06-11 52 53.95 51.5 53.95 8,446 17.29 3.48
2018-06-08 53.45 53.45 51.05 51.45 7,862 16.49 3.32
2018-06-07 52 52.3 51.35 52.2 8,849 16.73 3.37
2018-06-06 51.6 52.5 51.58 51.65 9,117 16.55 3.33
2018-06-05 51.65 51.85 50.9 51.85 5,492 16.62 3.35
2018-06-04 50.75 51.03 49.55 51 7,467 16.35 3.29
2018-06-01 53.4 53.4 50.15 50.3 25,521 16.12 3.25
2018-05-31 53.1 53.75 52.85 52.95 11,285 16.97 3.42
2018-05-30 53.15 54.1 53.15 53.95 4,418 17.29 3.48
2018-05-29 52.95 53.7 52.7 53.55 8,868 17.16 3.46
2018-05-25 53.6 54.35 52.65 53.3 7,185 17.08 3.44
2018-05-24 52.05 53.15 51.75 53.15 4,187 17.04 3.43
2018-05-23 52.8 53 52.1 52.7 5,553 16.89 3.4
2018-05-22 52.55 52.85 52.1 52.3 2,058 16.76 3.38
2018-05-21 51.25 53.05 51.02 52.85 9,444 16.94 3.41
2018-05-18 51 51.45 50.75 51.2 7,230 16.41 3.31
2018-05-17 50.6 51.2 50.05 50.9 5,089 16.31 3.29
2018-05-16 50.5 51.24 50 51.2 5,678 16.41 3.31
2018-05-15 50.5 51 49.65 50.7 3,442 16.25 3.27
2018-05-14 52.15 52.2 50.65 50.65 4,151 16.23 3.27
2018-05-11 52.95 52.95 51.35 51.9 6,322 16.64 3.35
2018-05-10 51.9 52.8 51.85 52.75 8,775 16.91 3.41
2018-05-09 51.85 52.73 51.55 52.25 6,609 16.75 3.37
2018-05-08 52 53.1 51.8 52.35 8,365 16.78 3.38
2018-05-07 52.15 52.6 49.86 52.6 4,919 16.86 3.4
2018-05-04 51.05 52.56 50.55 52.5 2,208 16.83 3.39
2018-05-03 50.65 51.15 50.5 51.15 1,475 16.39 3.3
2018-05-02 50.7 51.3 49.75 50.8 4,282 16.28 3.28
2018-05-01 50.95 52.78 50 50.6 7,862 16.22 3.27
2018-04-30 50.85 52.53 50.85 51.3 5,245 16.44 3.31
2018-04-27 51.5 51.6 50.75 50.75 4,001 16.27 3.28
2018-04-26 51.75 53.1 51.75 52.1 2,713 16.7 3.36
2018-04-25 51.25 52 51.25 52 1,117 16.67 3.36
2018-04-24 50.95 53.2 50.95 51.95 10,758 16.65 3.35
2018-04-23 52.5 52.5 51.7 51.7 1,207 16.57 3.34
2018-04-20 52.4 53 51.5 52.55 4,220 16.84 3.39
2018-04-19 52.85 53.2 52.8 53 3,355 17.1 3.49
2018-04-18 53 53.6 53 53.15 5,932 17.15 3.5
2018-04-17 54 54 53 53.6 7,263 17.29 3.53
2018-04-16 52.35 54.9 52 53.9 11,794 17.39 3.55
2018-04-13 50.85 52.65 50.85 52.6 5,217 16.97 3.47
2018-04-12 50.25 52 50.25 51.1 11,629 16.48 3.37
2018-04-11 49.8 51.5 49.8 50.6 7,684 16.32 3.34
2018-04-10 50.45 51.15 50.15 50.45 13,420 16.27 3.33
2018-04-09 49.65 51.5 49.3 50.4 21,032 16.26 3.32
2018-04-06 49.1 50 49 49.75 14,888 16.05 3.28
2018-04-05 48.8 50 48.8 49.8 8,297 16.07 3.28
2018-04-04 48.95 50.35 48.45 49 16,006 15.81 3.23
2018-04-03 49.9 49.9 48.3 48.85 5,327 15.76 3.22
2018-04-02 49.1 50.1 48 48.45 8,585 15.63 3.19
2018-03-30 0 0 0 49.1 0 - -
2018-03-29 48.9 49.35 48.9 49.1 6,709 15.84 3.24
2018-03-28 49 49.45 48.55 48.85 4,443 15.76 3.22
2018-03-27 49.2 49.5 48.85 48.85 2,453 15.76 3.22
2018-03-26 49.15 49.8 49.15 49.7 5,687 16.03 3.28
2018-03-23 49.2 51.04 48.25 49.4 11,476 15.94 3.26
2018-03-22 49.45 49.8 49.25 49.7 2,290 16.03 3.28
2018-03-21 49.3 49.95 49.15 49.95 2,644 16.11 3.29
2018-03-20 49.45 50 49.2 49.2 1,325 15.87 3.24
2018-03-19 49 49.95 49 49.8 5,623 16.07 3.28
2018-03-16 48.5 49.9 48.2 49.9 9,647 16.1 3.29
2018-03-15 49 49 48.85 48.85 504 15.76 3.22
2018-03-14 48.4 49.15 48.15 48.95 2,746 15.79 3.23
2018-03-13 48.45 49.75 48.45 48.75 3,160 15.73 3.21
2018-03-12 48.35 48.6 48 48.25 4,511 15.57 3.18
2018-03-09 48.1 48.6 46.25 48.2 7,881 15.55 3.18
2018-03-08 49 49 48.75 48.75 5,397 15.73 3.21
2018-03-07 49.25 49.95 48.9 49 4,809 15.81 3.23
2018-03-06 48.85 49.95 48.8 49.75 6,950 16.05 3.28
2018-03-05 48.25 48.95 48.25 48.85 1,674 15.76 3.22
2018-03-02 47.65 48.95 47.58 48.85 3,345 15.76 3.22
2018-03-01 48.31 48.31 47.95 48.05 1,260 15.5 3.17
2018-02-28 48.5 48.68 48 48 2,678 15.48 3.16
2018-02-27 48.95 48.95 48.9 48.9 1,114 15.77 3.22
2018-02-26 47.05 49 47.05 48.95 14,113 15.79 3.23
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
2018-02-19 0 0 0 49 0 - -
2018-02-16 46.75 49.6 46.75 49 3,436 15.81 3.23
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 Price38.49

Middlefield Banc Corp Historical PE ratio: Past 5 years

Max PE Ratio17.79Jun 02,2017
Min PE Ratio8.58Oct 22,2015
Avg PE Ratio13.27

Middlefield Banc Corp Historical PS ratio: Past 5 years

Max PS Ratio3.89Jun 02,2017
Min PS Ratio1.79May 11,2016
Avg PS Ratio2.82

MBCN Industry Peers

Company Price Change (%)
Howard Bancorp (HBMD)19.250.2 (1.05%)
Berkshire Bancorp (BERK)12.20 (0%)
Lnb Bancorp (LNBB)19.380.86 (4.64%)
United Bancorp (UBCP)13.90.85 (6.51%)
Sb Financial (SBFG)19.940.09 (0.45%)
Lcnb (LCNB)20.550.1 (0.48%)
United Bancshares (UBOH)22.650.68 (3.1%)

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 $51.6 and traded with a volume of 48,848 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 11, 2016.