Italia markets close in 7 hours 1 minute

Mid Penn Bancorp, Inc. (MPB)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
21,32+0,33 (+1,57%)
Alla chiusura: 04:00PM EDT
21,32 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202421,1421,3520,9621,3221,3216.534
02 mag 202420,9021,1220,8020,9920,9927.800
01 mag 202420,3921,1419,7520,8020,8049.800
30 apr 202420,9520,9520,1520,2320,2323.800
29 apr 202421,0721,2620,5020,9020,9040.400
26 apr 202421,3921,4720,6620,8620,8629.900
25 apr 202420,5821,1520,2520,9820,9842.600
24 apr 202420,4520,6320,1220,4220,4219.400
23 apr 202420,4121,3720,4120,6820,6823.400
22 apr 202420,7320,9120,3020,4120,4149.200
19 apr 202419,6221,0019,6220,5020,50300.500
18 apr 202419,4719,8019,2619,8019,8039.500
17 apr 202419,2219,7619,2219,5219,5232.900
16 apr 202419,6019,6019,2019,2019,2013.700
15 apr 202419,8519,8519,6019,6119,6127.200
12 apr 202419,5419,7319,5419,6819,6820.300
11 apr 202419,5019,8919,5019,7219,7218.400
10 apr 202419,5620,0219,3319,7919,7958.900
09 apr 202419,9720,2819,8519,8919,8920.800
08 apr 202419,9120,1019,9120,0020,0024.800
05 apr 202419,8220,0219,7519,8619,8640.400
04 apr 202420,0820,3719,5519,8219,8224.000
03 apr 202419,6520,0419,6519,7919,7918.100
02 apr 202419,8219,8719,4919,7319,7321.000
01 apr 202420,3720,7020,0220,0420,0428.200
28 mar 202420,0120,3219,9520,0120,0139.100
27 mar 202419,6820,3019,5020,1620,1632.900
26 mar 202419,9620,3619,5019,5019,5018.600
25 mar 202420,0920,4819,9019,9019,9012.400
22 mar 202420,5320,5319,8720,0620,0626.400
21 mar 202420,7721,1120,4020,6020,6026.700
20 mar 202419,7620,8819,7620,8420,8416.500
19 mar 202420,0020,2819,8619,9019,9030.300
18 mar 202420,6720,7819,9019,9019,9019.000
15 mar 202419,7620,7419,7620,7420,7469.300
14 mar 202420,3220,5619,8119,9019,9042.400
13 mar 202420,3520,5020,1220,4720,4717.900
12 mar 202420,3520,5020,2320,3520,3521.800
11 mar 202420,0620,5320,0620,4020,4010.900
08 mar 202420,7320,7320,0820,1720,1710.500
07 mar 202420,5220,9520,3420,4320,439.100
06 mar 202420,5620,5620,0220,4120,4113.400
05 mar 202420,4220,8520,3420,3420,3414.300
04 mar 202420,6820,8920,2720,4220,4213.700
01 mar 202420,8920,8920,3520,4220,4219.500
29 feb 202420,8021,2320,8021,0321,0320.000
28 feb 202420,4020,5920,3520,3520,3512.300
27 feb 202420,7720,9220,4020,4020,4011.600
26 feb 202420,5820,9520,2620,5120,5123.800
23 feb 202420,6121,0020,6120,9520,959.400
22 feb 202421,0021,2320,5420,7520,7526.400
21 feb 202421,0521,5921,0121,0321,0313.700
20 feb 202421,0021,6821,0021,0521,0520.100
16 feb 202421,9621,9721,0221,0221,0225.700
15 feb 202421,1522,5521,1522,1522,1533.500
14 feb 202420,5420,8920,2420,8620,8630.100
13 feb 202420,7321,5720,1120,2620,2629.900
12 feb 202420,8322,1420,8321,4821,4823.400
09 feb 202420,7221,1920,6520,8220,8218.200
08 feb 202420,2820,7320,2120,4520,4512.700
08 feb 20240.2 Dividendo
07 feb 202420,9120,9120,0320,3420,1432.600
06 feb 202420,9721,3420,6020,9120,7017.200
05 feb 202421,3221,4120,9020,9920,7826.300
02 feb 202421,0822,8021,0821,5721,3620.700
01 feb 202421,7121,7320,7321,6021,3945.300
31 gen 202422,2422,3321,0121,3821,1718.600
30 gen 202422,9523,0022,4322,4622,2416.000
29 gen 202422,7423,0122,7323,0022,7725.800
26 gen 202424,1024,1023,0223,0722,8429.200
25 gen 202423,7023,9623,0023,8623,6319.800
24 gen 202423,8623,8923,3123,3423,1113.600
23 gen 202424,0024,0023,4723,5423,3114.500
22 gen 202423,1223,8923,1223,8923,6617.500
19 gen 202423,1023,1222,7122,9022,6720.900
18 gen 202422,9723,0022,6322,8922,6611.800
17 gen 202422,5823,1822,5822,8222,6014.000
16 gen 202422,8023,0122,6323,0022,7729.100
12 gen 202423,6023,6022,9523,0122,7817.200
11 gen 202423,8423,8623,0923,3023,0728.500
10 gen 202423,4623,9523,4623,9423,7032.100
09 gen 202423,6623,8323,1423,6023,3730.400
08 gen 202423,8524,0423,5823,9723,7321.900
05 gen 202423,7124,3223,7023,9723,7372.300
04 gen 202424,0924,0923,8223,8223,5920.600
03 gen 202424,1824,3423,7623,9723,7344.000
02 gen 202424,5824,5824,0224,2624,0236.200
29 dic 202324,3924,5124,2624,2824,0415.400
28 dic 202324,4724,7924,3124,4824,2429.200
27 dic 202324,4824,7624,4224,5924,3525.600
26 dic 202323,9224,7723,9224,5024,2652.600
22 dic 202324,6024,9723,9224,2524,0130.100
21 dic 202324,0124,4924,0124,3524,1126.000
20 dic 202324,5124,7623,8723,9623,7246.400
19 dic 202324,2024,5124,0924,4124,1751.700
18 dic 202324,5024,5024,1424,1423,9027.400
15 dic 202324,2725,6424,1924,5024,26117.500
14 dic 202324,2624,7423,4224,0523,8184.400
13 dic 202322,9324,8222,4023,7223,49127.200
12 dic 202323,2123,3922,9222,9822,7515.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...