NasdaqGM - Delayed Quote USD

Mid Penn Bancorp, Inc. (MPB)

Compare
32.43 +0.78 (+2.46%)
At close: November 22 at 4:00 PM EST
32.43 0.00 (0.00%)
After hours: November 22 at 4:20 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 31.77 32.43 31.46 32.43 32.43 120,800
Nov 21, 2024 31.45 32.14 31.25 31.65 31.65 55,800
Nov 20, 2024 31.45 31.45 30.91 31.45 31.45 40,900
Nov 19, 2024 31.34 31.58 31.24 31.53 31.53 36,700
Nov 18, 2024 31.45 31.97 31.18 31.55 31.55 48,600
Nov 15, 2024 32.48 32.48 31.50 31.62 31.62 82,000
Nov 14, 2024 32.60 32.61 32.01 32.28 32.28 44,100
Nov 13, 2024 32.73 32.99 32.40 32.48 32.48 45,600
Nov 12, 2024 32.99 33.22 32.44 32.51 32.51 61,900
Nov 11, 2024 32.48 33.23 32.26 33.02 33.02 97,700
Nov 8, 2024 0.20 Dividend
Nov 8, 2024 31.98 32.35 31.84 32.06 32.06 98,000
Nov 7, 2024 32.30 32.39 31.52 32.05 31.85 89,200
Nov 6, 2024 32.00 32.50 30.86 32.23 32.03 214,800
Nov 5, 2024 31.25 31.33 30.18 30.67 30.48 128,400
Nov 4, 2024 30.50 31.20 29.88 31.01 30.82 294,700
Nov 1, 2024 31.00 31.28 30.14 30.51 30.32 379,400
Oct 31, 2024 32.06 32.15 31.58 31.59 31.39 24,600
Oct 30, 2024 31.91 32.86 30.75 31.88 31.68 29,400
Oct 29, 2024 32.20 32.42 31.98 32.11 31.91 18,400
Oct 28, 2024 31.60 32.59 31.60 32.25 32.05 43,000
Oct 25, 2024 31.49 31.49 30.63 31.09 30.90 59,800
Oct 24, 2024 30.81 31.50 30.74 31.25 31.05 24,900
Oct 23, 2024 30.52 31.06 29.91 31.00 30.81 23,300
Oct 22, 2024 30.51 30.84 30.51 30.75 30.56 20,100
Oct 21, 2024 31.41 31.41 30.14 30.49 30.30 32,300
Oct 18, 2024 32.00 32.00 31.25 31.25 31.05 22,800
Oct 17, 2024 30.94 31.99 30.94 31.98 31.78 18,900
Oct 16, 2024 31.19 31.78 30.92 31.59 31.39 24,100
Oct 15, 2024 30.60 31.73 30.07 30.94 30.75 50,000
Oct 14, 2024 30.44 30.57 30.11 30.31 30.12 21,300
Oct 11, 2024 29.60 30.48 29.53 30.48 30.29 27,700
Oct 10, 2024 28.73 29.14 28.73 29.07 28.89 11,700
Oct 9, 2024 28.85 29.32 27.98 29.02 28.84 24,200
Oct 8, 2024 29.21 29.36 28.81 28.88 28.70 20,900
Oct 7, 2024 29.21 29.59 28.88 29.19 29.01 18,800
Oct 4, 2024 29.46 29.62 29.20 29.39 29.21 23,000
Oct 3, 2024 28.57 29.65 28.43 28.85 28.67 24,300
Oct 2, 2024 28.92 29.12 28.66 28.76 28.58 18,800
Oct 1, 2024 29.64 29.64 28.75 28.92 28.74 28,000
Sep 30, 2024 29.10 29.92 28.52 29.83 29.64 19,500
Sep 27, 2024 29.74 29.94 29.10 29.10 28.92 23,400
Sep 26, 2024 30.46 30.46 29.38 29.41 29.23 31,400
Sep 25, 2024 29.67 30.20 29.44 30.18 29.99 59,500
Sep 24, 2024 29.66 30.05 29.05 29.70 29.51 58,200
Sep 23, 2024 30.10 30.19 29.50 29.65 29.46 18,600
Sep 20, 2024 30.46 30.72 29.94 30.04 29.85 134,400
Sep 19, 2024 30.73 30.91 30.20 30.76 30.57 32,300
Sep 18, 2024 29.80 30.74 29.61 30.16 29.97 46,100
Sep 17, 2024 30.04 30.55 29.59 29.85 29.66 32,200
Sep 16, 2024 29.80 29.89 29.56 29.68 29.49 22,900
Sep 13, 2024 29.08 29.63 28.20 29.63 29.45 29,400
Sep 12, 2024 28.66 28.93 28.58 28.74 28.56 19,500
Sep 11, 2024 28.52 28.55 28.08 28.43 28.25 20,900
Sep 10, 2024 28.72 29.04 28.42 28.80 28.62 25,700
Sep 9, 2024 28.63 29.02 28.63 28.75 28.57 22,900
Sep 6, 2024 28.87 28.87 28.61 28.62 28.44 14,300
Sep 5, 2024 29.45 29.65 28.87 29.01 28.83 25,200
Sep 4, 2024 29.21 29.26 29.02 29.26 29.08 14,900
Sep 3, 2024 29.78 30.03 29.40 29.43 29.25 22,300
Aug 30, 2024 29.51 30.25 29.46 30.21 30.02 37,300
Aug 29, 2024 29.63 29.67 29.12 29.55 29.37 26,300
Aug 28, 2024 29.35 29.56 29.10 29.38 29.20 26,200
Aug 27, 2024 30.04 30.04 29.23 29.42 29.24 26,600
Aug 26, 2024 29.90 30.52 29.74 29.98 29.79 63,600
Aug 23, 2024 28.33 30.21 28.33 29.79 29.60 49,000
Aug 22, 2024 27.68 28.20 27.64 28.04 27.87 35,700
Aug 21, 2024 27.88 27.99 27.80 27.97 27.80 23,800
Aug 20, 2024 28.04 28.20 27.85 27.86 27.69 21,400
Aug 19, 2024 28.23 28.68 28.10 28.44 28.26 21,600
Aug 16, 2024 27.14 28.59 27.14 28.15 27.97 114,600
Aug 15, 2024 26.78 27.49 26.75 27.14 26.97 38,700
Aug 14, 2024 26.06 26.14 25.69 26.12 25.96 32,800
Aug 13, 2024 26.14 26.80 26.08 26.32 26.16 47,200
Aug 12, 2024 26.20 26.61 25.69 25.85 25.69 31,700
Aug 9, 2024 0.20 Dividend
Aug 9, 2024 26.12 26.12 25.74 25.93 25.77 20,000
Aug 8, 2024 25.97 26.26 25.80 26.26 25.90 17,400
Aug 7, 2024 26.20 26.26 25.49 25.66 25.31 19,400
Aug 6, 2024 26.14 26.39 25.55 25.90 25.54 30,500
Aug 5, 2024 26.13 26.94 25.68 26.19 25.83 40,200
Aug 2, 2024 27.14 28.16 27.00 27.24 26.86 34,100
Aug 1, 2024 29.04 29.04 27.76 28.10 27.71 39,700
Jul 31, 2024 28.94 29.84 28.90 29.65 29.24 74,400
Jul 30, 2024 28.37 29.16 28.37 28.98 28.58 28,500
Jul 29, 2024 28.47 28.81 28.04 28.26 27.87 25,200
Jul 26, 2024 27.98 28.37 27.92 28.30 27.91 29,400
Jul 25, 2024 26.92 28.23 26.87 28.02 27.63 49,300
Jul 24, 2024 26.62 27.22 26.50 26.50 26.13 33,100
Jul 23, 2024 25.82 27.00 25.80 26.81 26.44 39,800
Jul 22, 2024 25.20 26.14 24.95 26.01 25.65 40,400
Jul 19, 2024 25.41 25.69 25.29 25.33 24.98 20,500
Jul 18, 2024 25.81 26.28 25.23 25.47 25.12 28,300
Jul 17, 2024 25.69 26.36 25.43 26.18 25.82 55,000
Jul 16, 2024 24.48 25.99 23.43 25.98 25.62 71,200
Jul 15, 2024 23.94 24.82 23.94 24.32 23.98 50,300
Jul 12, 2024 24.01 24.25 23.23 23.81 23.48 35,000
Jul 11, 2024 22.68 23.92 22.68 23.62 23.29 59,800
Jul 10, 2024 22.30 22.43 21.96 22.09 21.78 76,300
Jul 9, 2024 21.63 22.07 21.41 21.90 21.60 13,800
Jul 8, 2024 21.16 21.70 21.16 21.63 21.33 21,100
Jul 5, 2024 21.83 23.00 21.11 21.24 20.95 43,500
Jul 3, 2024 22.01 22.01 21.69 21.69 21.39 14,100
Jul 2, 2024 21.97 22.44 21.75 22.15 21.84 33,900
Jul 1, 2024 22.01 22.07 21.70 21.79 21.49 38,600
Jun 28, 2024 21.32 22.19 21.32 21.95 21.65 220,400
Jun 27, 2024 20.71 21.23 20.39 21.05 20.76 17,900
Jun 26, 2024 20.05 20.86 20.03 20.60 20.32 27,700
Jun 25, 2024 20.25 20.55 20.14 20.21 19.93 18,300
Jun 24, 2024 20.25 20.50 20.25 20.38 20.10 65,800
Jun 21, 2024 20.62 20.62 20.17 20.18 19.90 71,000
Jun 20, 2024 20.52 20.69 20.52 20.56 20.28 13,100
Jun 18, 2024 20.47 20.73 20.47 20.70 20.41 35,800
Jun 17, 2024 20.14 20.64 20.14 20.64 20.35 16,100
Jun 14, 2024 20.12 20.37 20.10 20.29 20.01 17,500
Jun 13, 2024 20.62 20.78 20.04 20.49 20.21 22,400
Jun 12, 2024 21.10 21.15 20.60 20.68 20.39 157,900
Jun 11, 2024 20.50 20.60 20.22 20.56 20.28 22,700
Jun 10, 2024 21.03 21.03 20.54 20.63 20.35 20,800
Jun 7, 2024 20.75 21.00 20.75 20.97 20.68 14,800
Jun 6, 2024 21.00 21.15 20.78 21.05 20.76 26,200
Jun 5, 2024 20.62 21.25 20.41 21.22 20.93 159,500
Jun 4, 2024 20.65 20.88 20.51 20.68 20.39 36,400
Jun 3, 2024 21.61 21.61 20.80 21.02 20.73 34,800
May 31, 2024 21.50 21.65 21.18 21.40 21.10 335,500
May 30, 2024 21.50 21.77 21.32 21.51 21.21 35,200
May 29, 2024 21.32 21.54 21.14 21.21 20.92 27,600
May 28, 2024 21.73 21.82 21.32 21.62 21.32 35,800
May 24, 2024 21.53 21.88 21.30 21.52 21.22 16,200
May 23, 2024 21.66 21.73 21.18 21.33 21.04 29,600
May 22, 2024 21.83 21.90 21.56 21.68 21.38 24,500
May 21, 2024 21.87 22.07 21.59 21.90 21.60 28,200
May 20, 2024 21.80 22.38 21.02 21.93 21.63 38,200
May 17, 2024 22.00 22.05 21.78 21.83 21.53 23,500
May 16, 2024 21.69 22.04 21.67 21.87 21.57 62,000
May 15, 2024 21.98 22.00 21.26 21.70 21.40 32,000
May 14, 2024 21.94 21.94 21.63 21.74 21.44 17,900
May 13, 2024 21.60 21.70 21.36 21.65 21.35 26,000
May 10, 2024 21.84 21.84 21.36 21.52 21.22 17,800
May 9, 2024 0.20 Dividend
May 9, 2024 21.40 21.78 21.27 21.75 21.45 47,400
May 8, 2024 21.00 21.54 21.00 21.50 21.01 14,000
May 7, 2024 21.50 21.80 21.12 21.19 20.70 30,700
May 6, 2024 21.31 21.63 21.21 21.27 20.78 16,400
May 3, 2024 21.21 21.45 20.96 21.32 20.83 16,500
May 2, 2024 20.90 21.12 20.80 20.99 20.51 27,800
May 1, 2024 20.39 21.14 19.75 20.80 20.32 49,800
Apr 30, 2024 20.95 20.95 20.15 20.23 19.77 23,800
Apr 29, 2024 21.07 21.26 20.50 20.90 20.42 40,400
Apr 26, 2024 21.39 21.47 20.66 20.86 20.38 29,900
Apr 25, 2024 20.58 21.15 20.25 20.98 20.50 42,600
Apr 24, 2024 20.45 20.63 20.12 20.42 19.95 19,400
Apr 23, 2024 20.41 21.37 20.41 20.68 20.20 23,400
Apr 22, 2024 20.73 20.91 20.30 20.41 19.94 49,200
Apr 19, 2024 19.62 21.00 19.62 20.50 20.03 300,500
Apr 18, 2024 19.47 19.80 19.26 19.80 19.34 39,500
Apr 17, 2024 19.22 19.76 19.22 19.52 19.07 32,900
Apr 16, 2024 19.60 19.60 19.20 19.20 18.76 13,700
Apr 15, 2024 19.85 19.85 19.60 19.61 19.16 27,200
Apr 12, 2024 19.54 19.73 19.54 19.68 19.23 20,300
Apr 11, 2024 19.50 19.89 19.50 19.72 19.27 18,400
Apr 10, 2024 19.56 20.02 19.33 19.79 19.34 58,900
Apr 9, 2024 19.97 20.28 19.85 19.89 19.43 20,800
Apr 8, 2024 19.91 20.10 19.91 20.00 19.54 24,800
Apr 5, 2024 19.82 20.02 19.75 19.86 19.40 40,400
Apr 4, 2024 20.08 20.37 19.55 19.82 19.36 24,000
Apr 3, 2024 19.65 20.04 19.65 19.79 19.34 18,100
Apr 2, 2024 19.82 19.87 19.49 19.73 19.28 21,000
Apr 1, 2024 20.37 20.70 20.02 20.04 19.58 28,200
Mar 28, 2024 20.01 20.32 19.95 20.01 19.55 39,100
Mar 27, 2024 19.68 20.30 19.50 20.16 19.70 32,900
Mar 26, 2024 19.96 20.36 19.50 19.50 19.05 18,600
Mar 25, 2024 20.09 20.48 19.90 19.90 19.44 12,400
Mar 22, 2024 20.53 20.53 19.87 20.06 19.60 26,400
Mar 21, 2024 20.77 21.11 20.40 20.60 20.13 26,700
Mar 20, 2024 19.76 20.88 19.76 20.84 20.36 16,500
Mar 19, 2024 20.00 20.28 19.86 19.90 19.44 30,300
Mar 18, 2024 20.67 20.78 19.90 19.90 19.44 19,000
Mar 15, 2024 19.76 20.74 19.76 20.74 20.26 69,300
Mar 14, 2024 20.32 20.56 19.81 19.90 19.44 42,400
Mar 13, 2024 20.35 20.50 20.12 20.47 20.00 17,900
Mar 12, 2024 20.35 20.50 20.23 20.35 19.88 21,800
Mar 11, 2024 20.06 20.53 20.06 20.40 19.93 10,900
Mar 8, 2024 20.73 20.73 20.08 20.17 19.71 10,500
Mar 7, 2024 20.52 20.95 20.34 20.43 19.96 9,100
Mar 6, 2024 20.56 20.56 20.02 20.41 19.94 13,400
Mar 5, 2024 20.42 20.85 20.34 20.34 19.87 14,300
Mar 4, 2024 20.68 20.89 20.27 20.42 19.95 13,700
Mar 1, 2024 20.89 20.89 20.35 20.42 19.95 19,500
Feb 29, 2024 20.80 21.23 20.80 21.03 20.55 20,000
Feb 28, 2024 20.40 20.59 20.35 20.35 19.88 12,300
Feb 27, 2024 20.77 20.92 20.40 20.40 19.93 11,600
Feb 26, 2024 20.58 20.95 20.26 20.51 20.04 23,800
Feb 23, 2024 20.61 21.00 20.61 20.95 20.47 9,400
Feb 22, 2024 21.00 21.23 20.54 20.75 20.27 26,400
Feb 21, 2024 21.05 21.59 21.01 21.03 20.55 13,700
Feb 20, 2024 21.00 21.68 21.00 21.05 20.57 20,100
Feb 16, 2024 21.96 21.97 21.02 21.02 20.54 25,700
Feb 15, 2024 21.15 22.55 21.15 22.15 21.64 33,500
Feb 14, 2024 20.54 20.89 20.24 20.86 20.38 30,100
Feb 13, 2024 20.73 21.57 20.11 20.26 19.79 29,900
Feb 12, 2024 20.83 22.14 20.83 21.48 20.99 23,400
Feb 9, 2024 20.72 21.19 20.65 20.82 20.34 18,200
Feb 8, 2024 0.20 Dividend
Feb 8, 2024 20.28 20.73 20.21 20.45 19.98 12,700
Feb 7, 2024 20.91 20.91 20.03 20.34 19.68 32,600
Feb 6, 2024 20.97 21.34 20.60 20.91 20.23 17,200
Feb 5, 2024 21.32 21.41 20.90 20.99 20.31 26,300
Feb 2, 2024 21.08 22.80 21.08 21.57 20.87 20,700
Feb 1, 2024 21.71 21.73 20.73 21.60 20.90 45,300
Jan 31, 2024 22.24 22.33 21.01 21.38 20.68 18,600
Jan 30, 2024 22.95 23.00 22.43 22.46 21.73 16,000
Jan 29, 2024 22.74 23.01 22.73 23.00 22.25 25,800
Jan 26, 2024 24.10 24.10 23.02 23.07 22.32 29,200
Jan 25, 2024 23.70 23.96 23.00 23.86 23.08 19,800
Jan 24, 2024 23.86 23.89 23.31 23.34 22.58 13,600
Jan 23, 2024 24.00 24.00 23.47 23.54 22.77 14,500
Jan 22, 2024 23.12 23.89 23.12 23.89 23.11 17,500
Jan 19, 2024 23.10 23.12 22.71 22.90 22.15 20,900
Jan 18, 2024 22.97 23.00 22.63 22.89 22.14 11,800
Jan 17, 2024 22.58 23.18 22.58 22.82 22.08 14,000
Jan 16, 2024 22.80 23.01 22.63 23.00 22.25 29,100
Jan 12, 2024 23.60 23.60 22.95 23.01 22.26 17,200
Jan 11, 2024 23.84 23.86 23.09 23.30 22.54 28,500
Jan 10, 2024 23.46 23.95 23.46 23.94 23.16 32,100
Jan 9, 2024 23.66 23.83 23.14 23.60 22.83 30,400
Jan 8, 2024 23.85 24.04 23.58 23.97 23.19 21,900
Jan 5, 2024 23.71 24.32 23.70 23.97 23.19 72,300
Jan 4, 2024 24.09 24.09 23.82 23.82 23.04 20,600
Jan 3, 2024 24.18 24.34 23.76 23.97 23.19 44,000
Jan 2, 2024 24.58 24.58 24.02 24.26 23.47 36,200
Dec 29, 2023 24.39 24.51 24.26 24.28 23.49 15,400
Dec 28, 2023 24.47 24.79 24.31 24.48 23.68 29,200
Dec 27, 2023 24.48 24.76 24.42 24.59 23.79 25,600
Dec 26, 2023 23.92 24.77 23.92 24.50 23.70 52,600
Dec 22, 2023 24.60 24.97 23.92 24.25 23.46 30,100
Dec 21, 2023 24.01 24.49 24.01 24.35 23.56 26,000
Dec 20, 2023 24.51 24.76 23.87 23.96 23.18 46,400
Dec 19, 2023 24.20 24.51 24.09 24.41 23.61 51,700
Dec 18, 2023 24.50 24.50 24.14 24.14 23.35 27,400
Dec 15, 2023 24.27 25.64 24.19 24.50 23.70 117,500
Dec 14, 2023 24.26 24.74 23.42 24.05 23.27 84,400
Dec 13, 2023 22.93 24.82 22.40 23.72 22.95 127,200
Dec 12, 2023 23.21 23.39 22.92 22.98 22.23 15,200
Dec 11, 2023 22.87 23.15 22.78 23.09 22.34 23,700
Dec 8, 2023 22.72 23.08 22.46 22.85 22.11 17,900
Dec 7, 2023 22.69 23.00 22.52 22.76 22.02 12,600
Dec 6, 2023 22.25 22.98 22.25 22.69 21.95 35,500
Dec 5, 2023 22.20 22.25 21.65 22.14 21.42 25,600
Dec 4, 2023 21.60 22.23 21.60 22.09 21.37 27,000
Dec 1, 2023 20.19 21.71 20.19 21.71 21.00 42,500
Nov 30, 2023 21.68 21.68 20.08 20.12 19.46 91,800
Nov 29, 2023 20.96 21.90 20.96 21.46 20.76 40,400
Nov 28, 2023 21.10 21.59 20.81 20.84 20.16 25,600
Nov 27, 2023 21.25 21.75 21.01 21.26 20.57 33,300
Nov 24, 2023 21.30 21.75 21.30 21.50 20.80 10,600

Related Tickers