Middlefield Banc Corp. - Price History
Monthly price history for MBCN (Middlefield Banc Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $23.55 | $23.55 |
| March 2024 | $23.88 | $23.88 |
| February 2024 | $24.54 | $24.54 |
| January 2024 | $26.18 | $26.40 |
| December 2023 | $32.10 | $32.37 |
| November 2023 | $28.12 | $28.35 |
| October 2023 | $25.07 | $25.50 |
| September 2023 | $24.98 | $25.41 |
| August 2023 | $25.50 | $25.93 |
| July 2023 | $28.56 | $29.26 |
| June 2023 | $26.16 | $26.80 |
| May 2023 | $24.43 | $25.23 |
| April 2023 | $26.33 | $27.19 |
| March 2023 | $27.12 | $28.02 |
| February 2023 | $27.15 | $28.24 |
| January 2023 | $26.15 | $27.20 |
| December 2022 | $26.34 | $27.40 |
| November 2022 | $27.21 | $28.60 |
| October 2022 | $27.59 | $29 |
| September 2022 | $25.78 | $27.10 |
| August 2022 | $25.53 | $27.01 |
| July 2022 | $24.76 | $26.19 |
| June 2022 | $23.82 | $25.20 |
| May 2022 | $23.42 | $24.94 |
| April 2022 | $24.79 | $26.40 |
| March 2022 | $23.30 | $24.82 |
| February 2022 | $23.80 | $25.52 |
| January 2022 | $23.84 | $25.56 |
| December 2021 | $23.15 | $24.82 |
| November 2021 | $23.04 | $24.90 |
| October 2021 | $23.13 | $25 |
| September 2021 | $22.04 | $23.82 |
| August 2021 | $21.87 | $23.80 |
| July 2021 | $22.10 | $24.05 |
| June 2021 | $21.69 | $23.60 |
| May 2021 | $21.91 | $24 |
| April 2021 | $20.43 | $22.38 |
| March 2021 | $19.14 | $20.96 |
| February 2021 | $20.27 | $22.37 |
| January 2021 | $18.58 | $20.50 |
| December 2020 | $20.39 | $22.50 |
| November 2020 | $19.26 | $21.40 |
| October 2020 | $17.17 | $19.08 |
| September 2020 | $17.37 | $19.30 |
| August 2020 | $16.96 | $19 |
| July 2020 | $15.74 | $17.64 |
| June 2020 | $18.52 | $20.75 |
| May 2020 | $16.82 | $19 |
| April 2020 | $15.26 | $17.23 |
| March 2020 | $14 | $15.81 |
| February 2020 | $20.95 | $23.81 |
| January 2020 | $22.14 | $25.16 |
| December 2019 | $22.96 | $26.09 |
| November 2019 | $23.10 | $26.25 |
| October 2019 | $20.12 | $46 |
| September 2019 | $20.47 | $46.79 |
| August 2019 | $20.58 | $47.03 |
| July 2019 | $18.98 | $43.64 |
| June 2019 | $17.83 | $41 |
| May 2019 | $17.08 | $39.26 |
| April 2019 | $17.51 | $40.55 |
| March 2019 | $17.80 | $41.21 |
| February 2019 | $18.12 | $41.95 |
| January 2019 | $18.34 | $42.76 |
| December 2018 | $18.20 | $42.43 |
| November 2018 | $19.53 | $45.53 |
| October 2018 | $19.79 | $46.42 |
| September 2018 | $20.08 | $47.10 |
| August 2018 | $21.14 | $49.60 |
| July 2018 | $21.49 | $50.70 |
| June 2018 | $21.49 | $50.70 |
| May 2018 | $22.45 | $52.95 |
| April 2018 | $21.64 | $51.30 |
| March 2018 | $20.71 | $49.10 |
| February 2018 | $20.24 | $48 |
| January 2018 | $20.82 | $49.70 |
| December 2017 | $20.19 | $48.20 |
| November 2017 | $18.93 | $45.20 |
| October 2017 | $18.97 | $45.55 |
| September 2017 | $19.20 | $46.10 |
| August 2017 | $18.72 | $44.95 |
| July 2017 | $19.35 | $46.75 |
| June 2017 | $20.86 | $50.40 |
| May 2017 | $22.35 | $54 |
| April 2017 | $18.84 | $45.75 |
| March 2017 | $18.59 | $45.15 |
| February 2017 | $16.88 | $41 |
| January 2017 | $15.95 | $39 |
| December 2016 | $15.83 | $38.70 |
| November 2016 | $15.03 | $36.75 |
| October 2016 | $14.03 | $34.55 |
| September 2016 | $13.76 | $33.90 |
| August 2016 | $13.20 | $32.78 |
| July 2016 | $13.69 | $34 |
| June 2016 | $12.75 | $31.66 |
| May 2016 | $13.02 | $32.62 |
| April 2016 | $12.76 | $31.96 |
| March 2016 | $12.58 | $31.50 |
| February 2016 | $13.10 | $33.10 |
| January 2016 | $13.07 | $33 |
| December 2015 | $12.83 | $32.40 |
| November 2015 | $13.26 | $33.50 |
| October 2015 | $12.37 | $31.50 |
| September 2015 | $12.02 | $30.62 |
| August 2015 | $12.45 | $31.97 |
| July 2015 | $12.27 | $31.50 |
| June 2015 | $12.75 | $32.75 |
| May 2015 | $12.57 | $32.55 |
| April 2015 | $12.30 | $31.85 |
| March 2015 | $12.26 | $31.74 |
| February 2015 | $12.74 | $33 |
| January 2015 | $12.82 | $33.45 |
| December 2014 | $12.88 | $33.61 |
| November 2014 | $12.74 | $33.25 |
| October 2014 | $12.64 | $33.26 |
| September 2014 | $12.87 | $33.85 |
| August 2014 | $11.48 | $30.47 |
| July 2014 | $10.93 | $29 |
| June 2014 | $11.12 | $29.50 |
| May 2014 | $10.46 | $28 |
| April 2014 | $10.18 | $27.25 |
| March 2014 | $10.12 | $27.10 |
| February 2014 | $10.10 | $27.05 |
| January 2014 | $9.75 | $26.35 |
| December 2013 | $9.62 | $26 |
| November 2013 | $9.24 | $25.24 |
| October 2013 | $9.51 | $25.99 |
| September 2013 | $10.25 | $28 |
| August 2013 | $10.16 | $28 |
| July 2013 | $11.06 | $30.50 |
| June 2013 | $9.52 | $26.25 |
| May 2013 | $9.49 | $26.17 |
| April 2013 | $10.06 | $28 |
| March 2013 | $10.87 | $30.25 |
| February 2013 | $11.22 | $31.50 |
| January 2013 | $11.40 | $32 |
| December 2012 | $9 | $25.25 |
| November 2012 | $8.02 | $22.75 |
| October 2012 | $8.02 | $22.75 |
| September 2012 | $8.11 | $23.01 |
| August 2012 | $8 | $22.95 |
| July 2012 | $8.71 | $25 |
| June 2012 | $7.86 | $22.57 |
| May 2012 | $7.57 | $22 |
| April 2012 | $7.66 | $22.25 |
| March 2012 | $7.32 | $21.25 |
| February 2012 | $6.62 | $19.24 |
| January 2012 | $6.20 | $18.25 |
| December 2011 | $5.86 | $17.25 |
| November 2011 | $5.80 | $17.35 |
| October 2011 | $5.52 | $16.50 |
| September 2011 | $5.69 | $17 |
| August 2011 | $5.60 | $17 |
| July 2011 | $5.73 | $17.40 |
| June 2011 | $5.76 | $17.50 |
| May 2011 | $6.26 | $19 |
| April 2011 | $5.68 | $17.50 |
| March 2011 | $5.68 | $17.50 |
| February 2011 | $5.87 | $18.35 |
| January 2011 | $5.46 | $17.05 |
| December 2010 | $5.70 | $17.80 |
| November 2010 | $5.70 | $17.80 |
| October 2010 | $5.20 | $16.50 |
| September 2010 | $5.36 | $17 |
| August 2010 | $5.51 | $17.50 |
| July 2010 | $5.74 | $18.50 |
| June 2010 | $6.21 | $20 |
| May 2010 | $5.82 | $18.75 |
| April 2010 | $6.58 | $21.50 |
| March 2010 | $6.96 | $22.75 |
| February 2010 | $7.04 | $23 |
| January 2010 | $6.66 | $22 |
| December 2009 | $6.05 | $20 |
| November 2009 | $4.54 | $15.25 |
| October 2009 | $4.83 | $16.25 |
| September 2009 | $4.76 | $16 |
| August 2009 | $5.43 | $18.25 |
| July 2009 | $5.42 | $18.50 |
| June 2009 | $5.72 | $19.50 |
| May 2009 | $6.30 | $21.50 |
| April 2009 | $6.56 | $22.65 |
| March 2009 | $5.96 | $20.60 |
| February 2009 | $6.28 | $22 |
| January 2009 | $6.14 | $21.50 |
| December 2008 | $5.93 | $20.75 |
| November 2008 | $6.36 | $22.50 |
| October 2008 | $6.57 | $23.25 |
| September 2008 | $6.78 | $24 |
| August 2008 | $5.86 | $21 |
| July 2008 | $6.42 | $23 |
| June 2008 | $8.37 | $30 |
| May 2008 | $9.62 | $34.50 |
| April 2008 | $9.97 | $36 |
| March 2008 | $9.97 | $36 |
| February 2008 | $9.97 | $36 |
| January 2008 | $10.24 | $37.25 |
| December 2007 | $9.97 | $36.25 |
| November 2007 | $9.90 | $36 |
| October 2007 | $10.06 | $38.65 |
| September 2007 | $9.89 | $38 |
| August 2007 | $9.89 | $38 |
| July 2007 | $9.99 | $38.65 |
| June 2007 | $10.15 | $39.25 |
| May 2007 | $10.02 | $38.75 |
| April 2007 | $9.96 | $38.75 |
| March 2007 | $10.09 | $39.25 |
| February 2007 | $10.20 | $39.95 |
| January 2007 | $10.41 | $40.75 |
| December 2006 | $10.98 | $20.12 |
| November 2006 | $10.79 | $42.25 |
| October 2006 | $10.40 | $43 |
| September 2006 | $10.10 | $41.75 |
| August 2006 | $9.98 | $41.50 |
| July 2006 | $10.22 | $42.50 |
| June 2006 | $9.98 | $41.50 |
| May 2006 | $10.16 | $42.50 |
| April 2006 | $10.05 | $42 |
| March 2006 | $10.05 | $42 |
| February 2006 | $9.69 | $40.75 |
| January 2006 | $9.69 | $40.75 |
| December 2005 | $9.75 | $41 |
| November 2005 | $9.58 | $40.50 |
| October 2005 | $9.58 | $40.50 |
| September 2005 | $9.58 | $40.50 |
| August 2005 | $9.52 | $40.50 |
| July 2005 | $9.52 | $40.50 |
| June 2005 | $9.64 | $41 |
| May 2005 | $10.28 | $44 |
| April 2005 | $9.58 | $41 |
| March 2005 | $8.88 | $38 |
| February 2005 | $9.70 | $41.50 |
| January 2005 | $8.95 | $38.50 |
| December 2004 | $8.54 | $36.75 |
| November 2004 | $8.61 | $16.41 |
| October 2004 | $8.36 | $38 |
| September 2004 | $8.16 | $15.55 |
| August 2004 | $7.88 | $36 |
| July 2004 | $7.88 | $36 |
| June 2004 | $7.22 | $33 |
| May 2004 | $7.23 | $33.25 |
| April 2004 | $6.96 | $32 |
| March 2004 | $6.90 | $31.75 |
| February 2004 | $7.01 | $32.25 |
| January 2004 | $6.80 | $31.50 |
| December 2003 | $6.70 | $31 |
| November 2003 | $6.54 | $32 |
| October 2003 | $6.33 | $31 |
| September 2003 | $6.23 | $30.50 |
| August 2003 | $6.29 | $31 |
| July 2003 | $6.23 | $30.68 |
| June 2003 | $6.29 | $31 |
| May 2003 | $6 | $29.75 |
| April 2003 | $6 | $29.75 |
| March 2003 | $5.95 | $29.50 |
| February 2003 | $5.96 | $29.65 |
| January 2003 | $5.63 | $28 |
| December 2002 | $5.91 | $29.40 |
| November 2002 | $5.81 | $29 |
| October 2002 | $5.99 | $29.90 |
| September 2002 | $6.81 | $34 |
| August 2002 | $6.40 | $32 |
| July 2002 | $5.40 | $27 |
| June 2002 | $5.40 | $27 |
| May 2002 | $5.18 | $26 |
| April 2002 | $5.08 | $25.50 |
| March 2002 | $5.18 | $26 |
| January 2002 | $5.22 | $26.25 |
| November 2001 | $5.01 | $25.20 |
| October 2001 | $4.76 | $24 |
| September 2001 | $4.78 | $24.10 |
| August 2001 | $4.61 | $23.25 |
MBCN
List: Challengers
Price: $22.29
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.59%
Payout Ratio: 37.38%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.14 USD
P/E Ratio: 12.22
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Volume: 2785
Market Capitalization: 179.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR3: 23.88%
DGR5: 9.30%
DGR10: 5.59%
DGR20: 14.94%