Middlefield Banc Corp. ( MBCN) - Price History
Stock symbol MBCN is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MBCN (Middlefield Banc Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $33.67 | $33.67 |
| March 2026 | $33.67 | $33.67 |
| February 2026 | $33.67 | $33.67 |
| January 2026 | $33.34 | $33.54 |
| December 2025 | $34.33 | $34.54 |
| November 2025 | $34.59 | $34.80 |
| October 2025 | $32.21 | $32.60 |
| September 2025 | $29.65 | $30.01 |
| August 2025 | $30.33 | $30.70 |
| July 2025 | $27.33 | $27.85 |
| June 2025 | $29.55 | $30.11 |
| May 2025 | $28.80 | $29.35 |
| April 2025 | $25.27 | $25.93 |
| March 2025 | $27.23 | $27.95 |
| February 2025 | $26.11 | $26.80 |
| January 2025 | $25.04 | $25.91 |
| December 2024 | $27.11 | $28.05 |
| November 2024 | $29.94 | $30.98 |
| October 2024 | $27.12 | $28.24 |
| September 2024 | $27.65 | $28.80 |
| August 2024 | $26.86 | $27.97 |
| July 2024 | $25.70 | $26.96 |
| June 2024 | $22.93 | $24.05 |
| May 2024 | $20.11 | $21.10 |
| April 2024 | $20.28 | $21.47 |
| March 2024 | $22.55 | $23.88 |
| February 2024 | $23.18 | $24.54 |
| January 2024 | $24.72 | $26.40 |
| December 2023 | $30.32 | $32.37 |
| November 2023 | $26.55 | $28.35 |
| October 2023 | $23.68 | $25.50 |
| September 2023 | $23.59 | $25.41 |
| August 2023 | $24.08 | $25.93 |
| July 2023 | $26.97 | $29.26 |
| June 2023 | $24.70 | $26.80 |
| May 2023 | $23.07 | $25.23 |
| April 2023 | $24.86 | $27.19 |
| March 2023 | $25.62 | $28.02 |
| February 2023 | $25.64 | $28.24 |
| January 2023 | $24.69 | $27.20 |
| December 2022 | $24.88 | $27.40 |
| November 2022 | $25.69 | $28.60 |
| October 2022 | $26.05 | $29 |
| September 2022 | $24.35 | $27.10 |
| August 2022 | $24.11 | $27.01 |
| July 2022 | $23.38 | $26.19 |
| June 2022 | $22.50 | $25.20 |
| May 2022 | $22.11 | $24.94 |
| April 2022 | $23.41 | $26.40 |
| March 2022 | $22.01 | $24.82 |
| February 2022 | $22.48 | $25.52 |
| January 2022 | $22.52 | $25.56 |
| December 2021 | $21.84 | $24.80 |
| November 2021 | $21.75 | $24.90 |
| October 2021 | $21.84 | $25 |
| September 2021 | $20.81 | $23.82 |
| August 2021 | $20.65 | $23.80 |
| July 2021 | $20.87 | $24.05 |
| June 2021 | $20.48 | $23.60 |
| May 2021 | $20.69 | $24 |
| April 2021 | $19.29 | $22.38 |
| March 2021 | $18.07 | $20.96 |
| February 2021 | $19.14 | $22.37 |
| January 2021 | $17.54 | $20.50 |
| December 2020 | $19.25 | $22.50 |
| November 2020 | $18.18 | $21.40 |
| October 2020 | $16.21 | $19.08 |
| September 2020 | $16.40 | $19.30 |
| August 2020 | $16.01 | $19 |
| July 2020 | $14.86 | $17.64 |
| June 2020 | $17.48 | $20.75 |
| May 2020 | $15.88 | $19 |
| April 2020 | $14.40 | $17.23 |
| March 2020 | $13.21 | $15.81 |
| February 2020 | $19.78 | $23.81 |
| January 2020 | $20.90 | $25.16 |
| December 2019 | $21.67 | $26.09 |
| November 2019 | $21.80 | $26.25 |
| October 2019 | $18.99 | $46 |
| September 2019 | $19.32 | $46.79 |
| August 2019 | $19.42 | $47.03 |
| July 2019 | $17.91 | $43.64 |
| June 2019 | $16.83 | $41 |
| May 2019 | $16.12 | $39.26 |
| April 2019 | $16.53 | $40.55 |
| March 2019 | $16.80 | $41.21 |
| February 2019 | $17.10 | $41.95 |
| January 2019 | $17.31 | $42.76 |
| December 2018 | $17.18 | $42.43 |
| November 2018 | $18.43 | $45.53 |
| October 2018 | $18.68 | $46.42 |
| September 2018 | $18.95 | $47.10 |
| August 2018 | $19.96 | $49.60 |
| July 2018 | $20.29 | $50.70 |
| June 2018 | $20.29 | $50.70 |
| May 2018 | $21.19 | $52.95 |
| April 2018 | $20.42 | $51.30 |
| March 2018 | $19.54 | $49.10 |
| February 2018 | $19.11 | $48 |
| January 2018 | $19.65 | $49.70 |
| December 2017 | $19.06 | $48.20 |
| November 2017 | $17.87 | $45.20 |
| October 2017 | $17.90 | $45.55 |
| September 2017 | $18.12 | $46.10 |
| August 2017 | $17.67 | $44.95 |
| July 2017 | $18.26 | $46.75 |
| June 2017 | $19.69 | $50.40 |
| May 2017 | $21.09 | $54 |
| April 2017 | $17.78 | $45.75 |
| March 2017 | $17.54 | $45.15 |
| February 2017 | $15.93 | $41 |
| January 2017 | $15.06 | $39 |
| December 2016 | $14.94 | $38.70 |
| November 2016 | $14.19 | $36.75 |
| October 2016 | $13.24 | $34.55 |
| September 2016 | $12.99 | $33.90 |
| August 2016 | $12.46 | $32.78 |
| July 2016 | $12.92 | $34 |
| June 2016 | $12.03 | $31.66 |
| May 2016 | $12.29 | $32.62 |
| April 2016 | $12.05 | $31.96 |
| March 2016 | $11.87 | $31.50 |
| February 2016 | $12.37 | $33.10 |
| January 2016 | $12.33 | $33 |
| December 2015 | $12.11 | $32.40 |
| November 2015 | $12.52 | $33.50 |
| October 2015 | $11.68 | $31.50 |
| September 2015 | $11.35 | $30.62 |
| August 2015 | $11.75 | $31.97 |
| July 2015 | $11.58 | $31.50 |
| June 2015 | $12.04 | $32.75 |
| May 2015 | $11.86 | $32.55 |
| April 2015 | $11.61 | $31.85 |
| March 2015 | $11.57 | $31.74 |
| February 2015 | $12.03 | $33 |
| January 2015 | $12.10 | $33.45 |
| December 2014 | $12.15 | $33.61 |
| November 2014 | $12.02 | $33.25 |
| October 2014 | $11.94 | $33.26 |
| September 2014 | $12.15 | $33.85 |
| August 2014 | $10.84 | $30.47 |
| July 2014 | $10.32 | $29 |
| June 2014 | $10.49 | $29.50 |
| May 2014 | $9.87 | $28 |
| April 2014 | $9.60 | $27.25 |
| March 2014 | $9.55 | $27.10 |
| February 2014 | $9.53 | $27.05 |
| January 2014 | $9.20 | $26.35 |
| December 2013 | $9.08 | $26 |
| November 2013 | $8.72 | $25.24 |
| October 2013 | $8.98 | $25.99 |
| September 2013 | $9.67 | $28 |
| August 2013 | $9.58 | $28 |
| July 2013 | $10.44 | $30.50 |
| June 2013 | $8.99 | $26.25 |
| May 2013 | $8.96 | $26.17 |
| April 2013 | $9.50 | $28 |
| March 2013 | $10.26 | $30.25 |
| February 2013 | $10.59 | $31.50 |
| January 2013 | $10.76 | $32 |
| December 2012 | $8.49 | $25.25 |
| November 2012 | $7.57 | $22.75 |
| October 2012 | $7.57 | $22.75 |
| September 2012 | $7.65 | $23.01 |
| August 2012 | $7.55 | $22.95 |
| July 2012 | $8.22 | $25 |
| June 2012 | $7.42 | $22.57 |
| May 2012 | $7.15 | $22 |
| April 2012 | $7.23 | $22.25 |
| March 2012 | $6.90 | $21.25 |
| February 2012 | $6.25 | $19.24 |
| January 2012 | $5.85 | $18.25 |
| December 2011 | $5.53 | $17.25 |
| November 2011 | $5.48 | $17.35 |
| October 2011 | $5.21 | $16.50 |
| September 2011 | $5.37 | $17 |
| August 2011 | $5.28 | $17 |
| July 2011 | $5.41 | $17.40 |
| June 2011 | $5.44 | $17.50 |
| May 2011 | $5.91 | $19 |
| April 2011 | $5.36 | $17.50 |
| March 2011 | $5.36 | $17.50 |
| February 2011 | $5.54 | $18.35 |
| January 2011 | $5.15 | $17.05 |
| December 2010 | $5.38 | $17.80 |
| November 2010 | $5.38 | $17.80 |
| October 2010 | $4.91 | $16.50 |
| September 2010 | $5.06 | $17 |
| August 2010 | $5.20 | $17.50 |
| July 2010 | $5.42 | $18.50 |
| June 2010 | $5.86 | $20 |
| May 2010 | $5.49 | $18.75 |
| April 2010 | $6.21 | $21.50 |
| March 2010 | $6.57 | $22.75 |
| February 2010 | $6.64 | $23 |
| January 2010 | $6.28 | $22 |
| December 2009 | $5.71 | $20 |
| November 2009 | $4.28 | $15.25 |
| October 2009 | $4.56 | $16.25 |
| September 2009 | $4.49 | $16 |
| August 2009 | $5.12 | $18.25 |
| July 2009 | $5.12 | $18.50 |
| June 2009 | $5.40 | $19.50 |
| May 2009 | $5.95 | $21.50 |
| April 2009 | $6.19 | $22.65 |
| March 2009 | $5.63 | $20.60 |
| February 2009 | $5.93 | $22 |
| January 2009 | $5.80 | $21.50 |
| December 2008 | $5.60 | $20.75 |
| November 2008 | $6 | $22.50 |
| October 2008 | $6.20 | $23.25 |
| September 2008 | $6.40 | $24 |
| August 2008 | $5.53 | $21 |
| July 2008 | $6.06 | $23 |
| June 2008 | $7.90 | $30 |
| May 2008 | $9.08 | $34.50 |
| April 2008 | $9.41 | $36 |
| March 2008 | $9.41 | $36 |
| February 2008 | $9.41 | $36 |
| January 2008 | $9.67 | $37.25 |
| December 2007 | $9.41 | $36.25 |
| November 2007 | $9.34 | $36 |
| October 2007 | $9.49 | $38.65 |
| September 2007 | $9.33 | $38 |
| August 2007 | $9.33 | $38 |
| July 2007 | $9.43 | $38.65 |
| June 2007 | $9.58 | $39.25 |
| May 2007 | $9.46 | $38.75 |
| April 2007 | $9.40 | $38.75 |
| March 2007 | $9.52 | $39.25 |
| February 2007 | $9.63 | $39.95 |
| January 2007 | $9.82 | $40.75 |
| December 2006 | $10.98 | $20.12 |
| November 2006 | $10.18 | $42.25 |
| October 2006 | $9.82 | $43 |
| September 2006 | $9.53 | $41.75 |
| August 2006 | $9.42 | $41.50 |
| July 2006 | $9.65 | $42.50 |
| June 2006 | $9.42 | $41.50 |
| May 2006 | $9.59 | $42.50 |
| April 2006 | $9.48 | $42 |
| March 2006 | $9.48 | $42 |
| February 2006 | $9.15 | $40.75 |
| January 2006 | $9.15 | $40.75 |
| December 2005 | $9.20 | $41 |
| November 2005 | $8.98 | $40.50 |
| October 2005 | $8.98 | $40.50 |
| September 2005 | $8.98 | $40.50 |
| August 2005 | $8.93 | $40.50 |
| July 2005 | $8.93 | $40.50 |
| June 2005 | $9.04 | $41 |
| May 2005 | $9.64 | $44 |
| April 2005 | $8.98 | $41 |
| March 2005 | $8.33 | $38 |
| February 2005 | $9.10 | $41.50 |
| January 2005 | $8.39 | $38.50 |
| December 2004 | $8.01 | $36.75 |
| November 2004 | $8.61 | $16.41 |
| October 2004 | $7.78 | $38 |
| September 2004 | $8.16 | $15.55 |
| August 2004 | $7.33 | $36 |
| July 2004 | $7.33 | $36 |
| June 2004 | $6.72 | $33 |
| May 2004 | $6.73 | $33.25 |
| April 2004 | $6.47 | $32 |
| March 2004 | $6.42 | $31.75 |
| February 2004 | $6.52 | $32.25 |
| January 2004 | $6.33 | $31.50 |
| December 2003 | $6.23 | $31 |
| November 2003 | $6.08 | $32 |
| October 2003 | $5.89 | $31 |
| September 2003 | $5.80 | $30.50 |
| August 2003 | $5.86 | $31 |
| July 2003 | $5.80 | $30.68 |
| June 2003 | $5.86 | $31 |
| May 2003 | $5.58 | $29.75 |
| April 2003 | $5.58 | $29.75 |
| March 2003 | $5.54 | $29.50 |
| February 2003 | $5.52 | $29.65 |
| January 2003 | $5.21 | $28 |
| December 2002 | $5.47 | $29.40 |
| November 2002 | $5.35 | $29 |
| October 2002 | $5.52 | $29.90 |
| September 2002 | $6.27 | $34 |
| August 2002 | $5.86 | $32 |
| July 2002 | $4.95 | $27 |
| June 2002 | $4.95 | $27 |
| May 2002 | $4.72 | $26 |
| April 2002 | $4.63 | $25.50 |
| March 2002 | $4.72 | $26 |
| January 2002 | $4.72 | $26.25 |
| November 2001 | $4.54 | $25.20 |
| October 2001 | $4.26 | $24 |
| September 2001 | $4.28 | $24.10 |
| August 2001 | $4.13 | $23.25 |
MBCN
Price: $33.67
52 week price:
Dividend Yield: 2.50%
5-year range yield:
Forward Dividend Yield: 2.49%
Payout Ratio: 41.24%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 2.39 USD
P/E Ratio: 14.08
Exchange: NCM
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 2785
Market Capitalization: 273.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 26
DGR3: 19.46%
DGR5: 16.92%
DGR10: 7.85%
DGR20: 8.10%