Mid Penn Bancorp, Inc. (MPB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 19.60 | 19.60 | 19.25 | 19.40 | 19.40 | 2,266 |
| 15 Apr 2024 | 19.85 | 19.85 | 19.60 | 19.61 | 19.61 | 27,200 |
| 12 Apr 2024 | 19.54 | 19.73 | 19.54 | 19.68 | 19.68 | 20,300 |
| 11 Apr 2024 | 19.50 | 19.89 | 19.50 | 19.72 | 19.72 | 18,400 |
| 10 Apr 2024 | 19.56 | 20.02 | 19.33 | 19.79 | 19.79 | 58,900 |
| 09 Apr 2024 | 19.97 | 20.28 | 19.85 | 19.89 | 19.89 | 20,800 |
| 08 Apr 2024 | 19.91 | 20.10 | 19.91 | 20.00 | 20.00 | 24,800 |
| 05 Apr 2024 | 19.82 | 20.02 | 19.75 | 19.86 | 19.86 | 40,400 |
| 04 Apr 2024 | 20.08 | 20.37 | 19.55 | 19.82 | 19.82 | 24,000 |
| 03 Apr 2024 | 19.65 | 20.04 | 19.65 | 19.79 | 19.79 | 18,100 |
| 02 Apr 2024 | 19.82 | 19.87 | 19.49 | 19.73 | 19.73 | 21,000 |
| 01 Apr 2024 | 20.37 | 20.70 | 20.02 | 20.04 | 20.04 | 28,200 |
| 28 Mar 2024 | 20.01 | 20.32 | 19.95 | 20.01 | 20.01 | 39,100 |
| 27 Mar 2024 | 19.68 | 20.30 | 19.50 | 20.16 | 20.16 | 32,900 |
| 26 Mar 2024 | 19.96 | 20.36 | 19.50 | 19.50 | 19.50 | 18,600 |
| 25 Mar 2024 | 20.09 | 20.48 | 19.90 | 19.90 | 19.90 | 12,400 |
| 22 Mar 2024 | 20.53 | 20.53 | 19.87 | 20.06 | 20.06 | 26,400 |
| 21 Mar 2024 | 20.77 | 21.11 | 20.40 | 20.60 | 20.60 | 26,700 |
| 20 Mar 2024 | 19.76 | 20.88 | 19.76 | 20.84 | 20.84 | 16,500 |
| 19 Mar 2024 | 20.00 | 20.28 | 19.86 | 19.90 | 19.90 | 30,300 |
| 18 Mar 2024 | 20.67 | 20.78 | 19.90 | 19.90 | 19.90 | 19,000 |
| 15 Mar 2024 | 19.76 | 20.74 | 19.76 | 20.74 | 20.74 | 69,300 |
| 14 Mar 2024 | 20.32 | 20.56 | 19.81 | 19.90 | 19.90 | 42,400 |
| 13 Mar 2024 | 20.35 | 20.50 | 20.12 | 20.47 | 20.47 | 17,900 |
| 12 Mar 2024 | 20.35 | 20.50 | 20.23 | 20.35 | 20.35 | 21,800 |
| 11 Mar 2024 | 20.06 | 20.53 | 20.06 | 20.40 | 20.40 | 10,900 |
| 08 Mar 2024 | 20.73 | 20.73 | 20.08 | 20.17 | 20.17 | 10,500 |
| 07 Mar 2024 | 20.52 | 20.95 | 20.34 | 20.43 | 20.43 | 9,100 |
| 06 Mar 2024 | 20.56 | 20.56 | 20.02 | 20.41 | 20.41 | 13,400 |
| 05 Mar 2024 | 20.42 | 20.85 | 20.34 | 20.34 | 20.34 | 14,300 |
| 04 Mar 2024 | 20.68 | 20.89 | 20.27 | 20.42 | 20.42 | 13,700 |
| 01 Mar 2024 | 20.89 | 20.89 | 20.35 | 20.42 | 20.42 | 19,500 |
| 29 Feb 2024 | 20.80 | 21.23 | 20.80 | 21.03 | 21.03 | 20,000 |
| 28 Feb 2024 | 20.40 | 20.59 | 20.35 | 20.35 | 20.35 | 12,300 |
| 27 Feb 2024 | 20.77 | 20.92 | 20.40 | 20.40 | 20.40 | 11,600 |
| 26 Feb 2024 | 20.58 | 20.95 | 20.26 | 20.51 | 20.51 | 23,800 |
| 23 Feb 2024 | 20.61 | 21.00 | 20.61 | 20.95 | 20.95 | 9,400 |
| 22 Feb 2024 | 21.00 | 21.23 | 20.54 | 20.75 | 20.75 | 26,400 |
| 21 Feb 2024 | 21.05 | 21.59 | 21.01 | 21.03 | 21.03 | 13,700 |
| 20 Feb 2024 | 21.00 | 21.68 | 21.00 | 21.05 | 21.05 | 20,100 |
| 16 Feb 2024 | 21.96 | 21.97 | 21.02 | 21.02 | 21.02 | 25,700 |
| 15 Feb 2024 | 21.15 | 22.55 | 21.15 | 22.15 | 22.15 | 33,500 |
| 14 Feb 2024 | 20.54 | 20.89 | 20.24 | 20.86 | 20.86 | 30,100 |
| 13 Feb 2024 | 20.73 | 21.57 | 20.11 | 20.26 | 20.26 | 29,900 |
| 12 Feb 2024 | 20.83 | 22.14 | 20.83 | 21.48 | 21.48 | 23,400 |
| 09 Feb 2024 | 20.72 | 21.19 | 20.65 | 20.82 | 20.82 | 18,200 |
| 08 Feb 2024 | 20.28 | 20.73 | 20.21 | 20.45 | 20.45 | 12,700 |
| 08 Feb 2024 | 0.2 Dividend | |||||
| 07 Feb 2024 | 20.91 | 20.91 | 20.03 | 20.34 | 20.14 | 32,600 |
| 06 Feb 2024 | 20.97 | 21.34 | 20.60 | 20.91 | 20.70 | 17,200 |
| 05 Feb 2024 | 21.32 | 21.41 | 20.90 | 20.99 | 20.78 | 26,300 |
| 02 Feb 2024 | 21.08 | 22.80 | 21.08 | 21.57 | 21.36 | 20,700 |
| 01 Feb 2024 | 21.71 | 21.73 | 20.73 | 21.60 | 21.39 | 45,300 |
| 31 Jan 2024 | 22.24 | 22.33 | 21.01 | 21.38 | 21.17 | 18,600 |
| 30 Jan 2024 | 22.95 | 23.00 | 22.43 | 22.46 | 22.24 | 16,000 |
| 29 Jan 2024 | 22.74 | 23.01 | 22.73 | 23.00 | 22.77 | 25,800 |
| 26 Jan 2024 | 24.10 | 24.10 | 23.02 | 23.07 | 22.84 | 29,200 |
| 25 Jan 2024 | 23.70 | 23.96 | 23.00 | 23.86 | 23.63 | 19,800 |
| 24 Jan 2024 | 23.86 | 23.89 | 23.31 | 23.34 | 23.11 | 13,600 |
| 23 Jan 2024 | 24.00 | 24.00 | 23.47 | 23.54 | 23.31 | 14,500 |
| 22 Jan 2024 | 23.12 | 23.89 | 23.12 | 23.89 | 23.66 | 17,500 |
| 19 Jan 2024 | 23.10 | 23.12 | 22.71 | 22.90 | 22.67 | 20,900 |
| 18 Jan 2024 | 22.97 | 23.00 | 22.63 | 22.89 | 22.66 | 11,800 |
| 17 Jan 2024 | 22.58 | 23.18 | 22.58 | 22.82 | 22.60 | 14,000 |
| 16 Jan 2024 | 22.80 | 23.01 | 22.63 | 23.00 | 22.77 | 29,100 |
| 12 Jan 2024 | 23.60 | 23.60 | 22.95 | 23.01 | 22.78 | 17,200 |
| 11 Jan 2024 | 23.84 | 23.86 | 23.09 | 23.30 | 23.07 | 28,500 |
| 10 Jan 2024 | 23.46 | 23.95 | 23.46 | 23.94 | 23.70 | 32,100 |
| 09 Jan 2024 | 23.66 | 23.83 | 23.14 | 23.60 | 23.37 | 30,400 |
| 08 Jan 2024 | 23.85 | 24.04 | 23.58 | 23.97 | 23.73 | 21,900 |
| 05 Jan 2024 | 23.71 | 24.32 | 23.70 | 23.97 | 23.73 | 72,300 |
| 04 Jan 2024 | 24.09 | 24.09 | 23.82 | 23.82 | 23.59 | 20,600 |
| 03 Jan 2024 | 24.18 | 24.34 | 23.76 | 23.97 | 23.73 | 44,000 |
| 02 Jan 2024 | 24.58 | 24.58 | 24.02 | 24.26 | 24.02 | 36,200 |
| 29 Dec 2023 | 24.39 | 24.51 | 24.26 | 24.28 | 24.04 | 15,400 |
| 28 Dec 2023 | 24.47 | 24.79 | 24.31 | 24.48 | 24.24 | 29,200 |
| 27 Dec 2023 | 24.48 | 24.76 | 24.42 | 24.59 | 24.35 | 25,600 |
| 26 Dec 2023 | 23.92 | 24.77 | 23.92 | 24.50 | 24.26 | 52,600 |
| 22 Dec 2023 | 24.60 | 24.97 | 23.92 | 24.25 | 24.01 | 30,100 |
| 21 Dec 2023 | 24.01 | 24.49 | 24.01 | 24.35 | 24.11 | 26,000 |
| 20 Dec 2023 | 24.51 | 24.76 | 23.87 | 23.96 | 23.72 | 46,400 |
| 19 Dec 2023 | 24.20 | 24.51 | 24.09 | 24.41 | 24.17 | 51,700 |
| 18 Dec 2023 | 24.50 | 24.50 | 24.14 | 24.14 | 23.90 | 27,400 |
| 15 Dec 2023 | 24.27 | 25.64 | 24.19 | 24.50 | 24.26 | 117,500 |
| 14 Dec 2023 | 24.26 | 24.74 | 23.42 | 24.05 | 23.81 | 84,400 |
| 13 Dec 2023 | 22.93 | 24.82 | 22.40 | 23.72 | 23.49 | 127,200 |
| 12 Dec 2023 | 23.21 | 23.39 | 22.92 | 22.98 | 22.75 | 15,200 |
| 11 Dec 2023 | 22.87 | 23.15 | 22.78 | 23.09 | 22.86 | 23,700 |
| 08 Dec 2023 | 22.72 | 23.08 | 22.46 | 22.85 | 22.63 | 17,900 |
| 07 Dec 2023 | 22.69 | 23.00 | 22.52 | 22.76 | 22.54 | 12,600 |
| 06 Dec 2023 | 22.25 | 22.98 | 22.25 | 22.69 | 22.47 | 35,500 |
| 05 Dec 2023 | 22.20 | 22.25 | 21.65 | 22.14 | 21.92 | 25,600 |
| 04 Dec 2023 | 21.60 | 22.23 | 21.60 | 22.09 | 21.87 | 27,000 |
| 01 Dec 2023 | 20.19 | 21.71 | 20.19 | 21.71 | 21.50 | 42,500 |
| 30 Nov 2023 | 21.68 | 21.68 | 20.08 | 20.12 | 19.92 | 91,800 |
| 29 Nov 2023 | 20.96 | 21.90 | 20.96 | 21.46 | 21.25 | 40,400 |
| 28 Nov 2023 | 21.10 | 21.59 | 20.81 | 20.84 | 20.64 | 25,600 |
| 27 Nov 2023 | 21.25 | 21.75 | 21.01 | 21.26 | 21.05 | 33,300 |
| 24 Nov 2023 | 21.30 | 21.75 | 21.30 | 21.50 | 21.29 | 10,600 |
| 22 Nov 2023 | 21.12 | 21.64 | 21.12 | 21.29 | 21.08 | 11,000 |
| *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.