Mid Penn Bancorp, Inc. (MPB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jun 2024 | 20.29 | 20.64 | 20.64 | 20.64 | 20.64 | 74 |
| 14 Jun 2024 | 20.12 | 20.37 | 20.10 | 20.29 | 20.29 | 17,500 |
| 13 Jun 2024 | 20.62 | 20.78 | 20.04 | 20.49 | 20.49 | 22,400 |
| 12 Jun 2024 | 21.10 | 21.15 | 20.60 | 20.68 | 20.68 | 157,900 |
| 11 Jun 2024 | 20.50 | 20.60 | 20.22 | 20.56 | 20.56 | 22,700 |
| 10 Jun 2024 | 21.03 | 21.03 | 20.54 | 20.63 | 20.63 | 20,800 |
| 07 Jun 2024 | 20.75 | 21.00 | 20.75 | 20.97 | 20.97 | 14,800 |
| 06 Jun 2024 | 21.00 | 21.15 | 20.78 | 21.05 | 21.05 | 26,200 |
| 05 Jun 2024 | 20.62 | 21.25 | 20.41 | 21.22 | 21.22 | 159,500 |
| 04 Jun 2024 | 20.65 | 20.88 | 20.51 | 20.68 | 20.68 | 36,400 |
| 03 Jun 2024 | 21.61 | 21.61 | 20.80 | 21.02 | 21.02 | 34,800 |
| 31 May 2024 | 21.50 | 21.65 | 21.18 | 21.40 | 21.40 | 335,500 |
| 30 May 2024 | 21.50 | 21.77 | 21.32 | 21.51 | 21.51 | 35,200 |
| 29 May 2024 | 21.32 | 21.54 | 21.14 | 21.21 | 21.21 | 27,600 |
| 28 May 2024 | 21.73 | 21.82 | 21.32 | 21.62 | 21.62 | 35,800 |
| 24 May 2024 | 21.53 | 21.88 | 21.30 | 21.52 | 21.52 | 16,200 |
| 23 May 2024 | 21.66 | 21.73 | 21.18 | 21.33 | 21.33 | 29,600 |
| 22 May 2024 | 21.83 | 21.90 | 21.56 | 21.68 | 21.68 | 24,500 |
| 21 May 2024 | 21.87 | 22.07 | 21.59 | 21.90 | 21.90 | 28,200 |
| 20 May 2024 | 21.80 | 22.38 | 21.02 | 21.93 | 21.93 | 38,200 |
| 17 May 2024 | 22.00 | 22.05 | 21.78 | 21.83 | 21.83 | 23,500 |
| 16 May 2024 | 21.69 | 22.04 | 21.67 | 21.87 | 21.87 | 62,000 |
| 15 May 2024 | 21.98 | 22.00 | 21.26 | 21.70 | 21.70 | 32,000 |
| 14 May 2024 | 21.94 | 21.94 | 21.63 | 21.74 | 21.74 | 17,900 |
| 13 May 2024 | 21.60 | 21.70 | 21.36 | 21.65 | 21.65 | 26,000 |
| 10 May 2024 | 21.84 | 21.84 | 21.36 | 21.52 | 21.52 | 17,800 |
| 09 May 2024 | 21.40 | 21.78 | 21.27 | 21.75 | 21.75 | 47,400 |
| 09 May 2024 | 0.2 Dividend | |||||
| 08 May 2024 | 21.00 | 21.54 | 21.00 | 21.50 | 21.30 | 14,000 |
| 07 May 2024 | 21.50 | 21.80 | 21.12 | 21.19 | 20.99 | 30,700 |
| 06 May 2024 | 21.31 | 21.63 | 21.21 | 21.27 | 21.07 | 16,400 |
| 03 May 2024 | 21.21 | 21.45 | 20.96 | 21.32 | 21.12 | 16,500 |
| 02 May 2024 | 20.90 | 21.12 | 20.80 | 20.99 | 20.79 | 27,800 |
| 01 May 2024 | 20.39 | 21.14 | 19.75 | 20.80 | 20.61 | 49,800 |
| 30 Apr 2024 | 20.95 | 20.95 | 20.15 | 20.23 | 20.04 | 23,800 |
| 29 Apr 2024 | 21.07 | 21.26 | 20.50 | 20.90 | 20.71 | 40,400 |
| 26 Apr 2024 | 21.39 | 21.47 | 20.66 | 20.86 | 20.67 | 29,900 |
| 25 Apr 2024 | 20.58 | 21.15 | 20.25 | 20.98 | 20.78 | 42,600 |
| 24 Apr 2024 | 20.45 | 20.63 | 20.12 | 20.42 | 20.23 | 19,400 |
| 23 Apr 2024 | 20.41 | 21.37 | 20.41 | 20.68 | 20.49 | 23,400 |
| 22 Apr 2024 | 20.73 | 20.91 | 20.30 | 20.41 | 20.22 | 49,200 |
| 19 Apr 2024 | 19.62 | 21.00 | 19.62 | 20.50 | 20.31 | 300,500 |
| 18 Apr 2024 | 19.47 | 19.80 | 19.26 | 19.80 | 19.62 | 39,500 |
| 17 Apr 2024 | 19.22 | 19.76 | 19.22 | 19.52 | 19.34 | 32,900 |
| 16 Apr 2024 | 19.60 | 19.60 | 19.20 | 19.20 | 19.02 | 13,700 |
| 15 Apr 2024 | 19.85 | 19.85 | 19.60 | 19.61 | 19.43 | 27,200 |
| 12 Apr 2024 | 19.54 | 19.73 | 19.54 | 19.68 | 19.50 | 20,300 |
| 11 Apr 2024 | 19.50 | 19.89 | 19.50 | 19.72 | 19.54 | 18,400 |
| 10 Apr 2024 | 19.56 | 20.02 | 19.33 | 19.79 | 19.61 | 58,900 |
| 09 Apr 2024 | 19.97 | 20.28 | 19.85 | 19.89 | 19.70 | 20,800 |
| 08 Apr 2024 | 19.91 | 20.10 | 19.91 | 20.00 | 19.81 | 24,800 |
| 05 Apr 2024 | 19.82 | 20.02 | 19.75 | 19.86 | 19.68 | 40,400 |
| 04 Apr 2024 | 20.08 | 20.37 | 19.55 | 19.82 | 19.64 | 24,000 |
| 03 Apr 2024 | 19.65 | 20.04 | 19.65 | 19.79 | 19.61 | 18,100 |
| 02 Apr 2024 | 19.82 | 19.87 | 19.49 | 19.73 | 19.55 | 21,000 |
| 01 Apr 2024 | 20.37 | 20.70 | 20.02 | 20.04 | 19.85 | 28,200 |
| 28 Mar 2024 | 20.01 | 20.32 | 19.95 | 20.01 | 19.82 | 39,100 |
| 27 Mar 2024 | 19.68 | 20.30 | 19.50 | 20.16 | 19.97 | 32,900 |
| 26 Mar 2024 | 19.96 | 20.36 | 19.50 | 19.50 | 19.32 | 18,600 |
| 25 Mar 2024 | 20.09 | 20.48 | 19.90 | 19.90 | 19.71 | 12,400 |
| 22 Mar 2024 | 20.53 | 20.53 | 19.87 | 20.06 | 19.87 | 26,400 |
| 21 Mar 2024 | 20.77 | 21.11 | 20.40 | 20.60 | 20.41 | 26,700 |
| 20 Mar 2024 | 19.76 | 20.88 | 19.76 | 20.84 | 20.65 | 16,500 |
| 19 Mar 2024 | 20.00 | 20.28 | 19.86 | 19.90 | 19.71 | 30,300 |
| 18 Mar 2024 | 20.67 | 20.78 | 19.90 | 19.90 | 19.71 | 19,000 |
| 15 Mar 2024 | 19.76 | 20.74 | 19.76 | 20.74 | 20.55 | 69,300 |
| 14 Mar 2024 | 20.32 | 20.56 | 19.81 | 19.90 | 19.71 | 42,400 |
| 13 Mar 2024 | 20.35 | 20.50 | 20.12 | 20.47 | 20.28 | 17,900 |
| 12 Mar 2024 | 20.35 | 20.50 | 20.23 | 20.35 | 20.16 | 21,800 |
| 11 Mar 2024 | 20.06 | 20.53 | 20.06 | 20.40 | 20.21 | 10,900 |
| 08 Mar 2024 | 20.73 | 20.73 | 20.08 | 20.17 | 19.98 | 10,500 |
| 07 Mar 2024 | 20.52 | 20.95 | 20.34 | 20.43 | 20.24 | 9,100 |
| 06 Mar 2024 | 20.56 | 20.56 | 20.02 | 20.41 | 20.22 | 13,400 |
| 05 Mar 2024 | 20.42 | 20.85 | 20.34 | 20.34 | 20.15 | 14,300 |
| 04 Mar 2024 | 20.68 | 20.89 | 20.27 | 20.42 | 20.23 | 13,700 |
| 01 Mar 2024 | 20.89 | 20.89 | 20.35 | 20.42 | 20.23 | 19,500 |
| 29 Feb 2024 | 20.80 | 21.23 | 20.80 | 21.03 | 20.83 | 20,000 |
| 28 Feb 2024 | 20.40 | 20.59 | 20.35 | 20.35 | 20.16 | 12,300 |
| 27 Feb 2024 | 20.77 | 20.92 | 20.40 | 20.40 | 20.21 | 11,600 |
| 26 Feb 2024 | 20.58 | 20.95 | 20.26 | 20.51 | 20.32 | 23,800 |
| 23 Feb 2024 | 20.61 | 21.00 | 20.61 | 20.95 | 20.76 | 9,400 |
| 22 Feb 2024 | 21.00 | 21.23 | 20.54 | 20.75 | 20.56 | 26,400 |
| 21 Feb 2024 | 21.05 | 21.59 | 21.01 | 21.03 | 20.83 | 13,700 |
| 20 Feb 2024 | 21.00 | 21.68 | 21.00 | 21.05 | 20.85 | 20,100 |
| 16 Feb 2024 | 21.96 | 21.97 | 21.02 | 21.02 | 20.82 | 25,700 |
| 15 Feb 2024 | 21.15 | 22.55 | 21.15 | 22.15 | 21.94 | 33,500 |
| 14 Feb 2024 | 20.54 | 20.89 | 20.24 | 20.86 | 20.67 | 30,100 |
| 13 Feb 2024 | 20.73 | 21.57 | 20.11 | 20.26 | 20.07 | 29,900 |
| 12 Feb 2024 | 20.83 | 22.14 | 20.83 | 21.48 | 21.28 | 23,400 |
| 09 Feb 2024 | 20.72 | 21.19 | 20.65 | 20.82 | 20.63 | 18,200 |
| 08 Feb 2024 | 20.28 | 20.73 | 20.21 | 20.45 | 20.26 | 12,700 |
| 08 Feb 2024 | 0.2 Dividend | |||||
| 07 Feb 2024 | 20.91 | 20.91 | 20.03 | 20.34 | 19.95 | 32,600 |
| 06 Feb 2024 | 20.97 | 21.34 | 20.60 | 20.91 | 20.51 | 17,200 |
| 05 Feb 2024 | 21.32 | 21.41 | 20.90 | 20.99 | 20.59 | 26,300 |
| 02 Feb 2024 | 21.08 | 22.80 | 21.08 | 21.57 | 21.16 | 20,700 |
| 01 Feb 2024 | 21.71 | 21.73 | 20.73 | 21.60 | 21.19 | 45,300 |
| 31 Jan 2024 | 22.24 | 22.33 | 21.01 | 21.38 | 20.97 | 18,600 |
| 30 Jan 2024 | 22.95 | 23.00 | 22.43 | 22.46 | 22.03 | 16,000 |
| 29 Jan 2024 | 22.74 | 23.01 | 22.73 | 23.00 | 22.56 | 25,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.