Mid Penn Bancorp - Price History
Monthly price history for MPB (Mid Penn Bancorp)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $20.04 | $20.04 |
| March 2024 | $20.01 | $20.01 |
| February 2024 | $21.03 | $21.03 |
| January 2024 | $21.17 | $21.38 |
| December 2023 | $24.04 | $24.28 |
| November 2023 | $19.92 | $20.12 |
| October 2023 | $18.69 | $19.06 |
| September 2023 | $19.74 | $20.13 |
| August 2023 | $21.46 | $21.89 |
| July 2023 | $22.84 | $23.50 |
| June 2023 | $21.46 | $22.08 |
| May 2023 | $21.56 | $22.18 |
| April 2023 | $21.76 | $22.62 |
| March 2023 | $24.64 | $25.61 |
| February 2023 | $29.44 | $30.60 |
| January 2023 | $30.09 | $31.47 |
| December 2022 | $28.65 | $29.97 |
| November 2022 | $31.55 | $33 |
| October 2022 | $32.48 | $34.18 |
| September 2022 | $27.30 | $28.73 |
| August 2022 | $27.64 | $29.09 |
| July 2022 | $27.07 | $28.68 |
| June 2022 | $25.46 | $26.97 |
| May 2022 | $25.93 | $27.47 |
| April 2022 | $24.19 | $25.83 |
| March 2022 | $25.11 | $26.81 |
| February 2022 | $26.21 | $27.99 |
| January 2022 | $27.76 | $29.85 |
| December 2021 | $29.52 | $31.74 |
| November 2021 | $29.26 | $31.46 |
| October 2021 | $25.88 | $28.02 |
| September 2021 | $25.45 | $27.55 |
| August 2021 | $24.56 | $26.59 |
| July 2021 | $23.89 | $26.05 |
| June 2021 | $25.17 | $27.45 |
| May 2021 | $25.86 | $28.20 |
| April 2021 | $24.57 | $26.99 |
| March 2021 | $24.41 | $26.81 |
| February 2021 | $21.41 | $23.52 |
| January 2021 | $19.66 | $21.76 |
| December 2020 | $19.74 | $21.90 |
| November 2020 | $20.95 | $23.24 |
| October 2020 | $17.47 | $19.55 |
| September 2020 | $15.46 | $17.31 |
| August 2020 | $17.19 | $19.24 |
| July 2020 | $17.02 | $19.22 |
| June 2020 | $16.32 | $18.43 |
| May 2020 | $16.52 | $18.66 |
| April 2020 | $17.19 | $19.60 |
| March 2020 | $17.76 | $20.25 |
| February 2020 | $18.66 | $21.27 |
| January 2020 | $20.85 | $24 |
| December 2019 | $25.02 | $28.80 |
| November 2019 | $23.43 | $26.97 |
| October 2019 | $22 | $25.50 |
| September 2019 | $22.12 | $25.63 |
| August 2019 | $20.92 | $24.25 |
| July 2019 | $22.31 | $26.05 |
| June 2019 | $21.37 | $24.95 |
| May 2019 | $20.56 | $24 |
| April 2019 | $20.74 | $24.38 |
| March 2019 | $20.84 | $24.50 |
| February 2019 | $20.83 | $24.49 |
| January 2019 | $19.48 | $23.15 |
| December 2018 | $19.37 | $23.02 |
| November 2018 | $22.04 | $26.19 |
| October 2018 | $22.40 | $26.76 |
| September 2018 | $24.40 | $29.15 |
| August 2018 | $25.48 | $30.45 |
| July 2018 | $27.32 | $32.80 |
| June 2018 | $29.07 | $34.90 |
| May 2018 | $29.90 | $35.90 |
| April 2018 | $30.15 | $36.35 |
| March 2018 | $26.50 | $31.95 |
| February 2018 | $26.17 | $31.55 |
| January 2018 | $27.46 | $33.10 |
| December 2017 | $27.46 | $33.10 |
| November 2017 | $27.60 | $33.53 |
| October 2017 | $23.91 | $29.17 |
| September 2017 | $24.10 | $29.40 |
| August 2017 | $24.35 | $29.70 |
| July 2017 | $22.03 | $27 |
| June 2017 | $22.03 | $27 |
| May 2017 | $22.23 | $27.24 |
| April 2017 | $22.45 | $27.65 |
| March 2017 | $22.13 | $27.25 |
| February 2017 | $23.10 | $28.45 |
| January 2017 | $20.19 | $25 |
| December 2016 | $19.24 | $23.83 |
| November 2016 | $18.30 | $22.75 |
| October 2016 | $14.79 | $18.50 |
| September 2016 | $15.58 | $19.49 |
| August 2016 | $15.01 | $18.78 |
| July 2016 | $13.18 | $16.60 |
| June 2016 | $12.63 | $15.91 |
| May 2016 | $12.81 | $16.13 |
| April 2016 | $12.26 | $15.55 |
| March 2016 | $11.70 | $14.84 |
| February 2016 | $11.82 | $14.99 |
| January 2016 | $12.08 | $15.55 |
| December 2015 | $12.51 | $16.10 |
| November 2015 | $12.82 | $16.50 |
| October 2015 | $12.14 | $15.73 |
| September 2015 | $12.54 | $16.25 |
| August 2015 | $12.84 | $16.65 |
| July 2015 | $12.52 | $16.35 |
| June 2015 | $11.86 | $15.48 |
| May 2015 | $11.99 | $15.65 |
| April 2015 | $11.87 | $15.59 |
| March 2015 | $11.90 | $15.63 |
| February 2015 | $11.88 | $15.60 |
| January 2015 | $11.73 | $15.50 |
| December 2014 | $11.76 | $15.55 |
| November 2014 | $11.73 | $15.60 |
| October 2014 | $11.53 | $15.43 |
| September 2014 | $11.50 | $15.40 |
| August 2014 | $11.83 | $15.83 |
| July 2014 | $11.75 | $15.82 |
| June 2014 | $11.74 | $15.82 |
| May 2014 | $11.58 | $15.60 |
| April 2014 | $11.07 | $15 |
| March 2014 | $10.70 | $14.50 |
| February 2014 | $10.72 | $14.53 |
| January 2014 | $10.30 | $14.01 |
| December 2013 | $10.54 | $14.34 |
| November 2013 | $9.06 | $12.41 |
| October 2013 | $8.73 | $12 |
| September 2013 | $8.33 | $11.45 |
| August 2013 | $8.67 | $11.92 |
| July 2013 | $8.38 | $11.57 |
| June 2013 | $8.07 | $11.14 |
| May 2013 | $7.91 | $10.92 |
| April 2013 | $7.68 | $10.65 |
| March 2013 | $8.10 | $11.24 |
| February 2013 | $7.93 | $11 |
| January 2013 | $8.02 | $11.13 |
| December 2012 | $8.07 | $11.19 |
| November 2012 | $7.26 | $10.12 |
| October 2012 | $7.28 | $10.20 |
| September 2012 | $7.48 | $10.48 |
| August 2012 | $7.43 | $10.40 |
| July 2012 | $7.11 | $10 |
| June 2012 | $7.78 | $10.95 |
| May 2012 | $6.76 | $9.51 |
| April 2012 | $7.01 | $9.91 |
| March 2012 | $7.14 | $10.10 |
| February 2012 | $7.70 | $10.89 |
| January 2012 | $5.70 | $8.10 |
| December 2011 | $5.30 | $7.54 |
| November 2011 | $5.80 | $8.25 |
| October 2011 | $5.24 | $7.50 |
| September 2011 | $5.59 | $8 |
| August 2011 | $5.89 | $8.43 |
| July 2011 | $5.79 | $8.33 |
| June 2011 | $5.70 | $8.20 |
| May 2011 | $6.08 | $8.75 |
| April 2011 | $6.39 | $9.25 |
| March 2011 | $6.14 | $8.89 |
| February 2011 | $6.50 | $9.40 |
| January 2011 | $7.05 | $10.25 |
| December 2010 | $5.16 | $7.50 |
| November 2010 | $5.26 | $7.65 |
| October 2010 | $4.81 | $7 |
| September 2010 | $4.74 | $6.90 |
| August 2010 | $5.11 | $7.43 |
| July 2010 | $5.18 | $7.53 |
| June 2010 | $6.28 | $9.14 |
| May 2010 | $6.64 | $9.65 |
| April 2010 | $6.88 | $10 |
| March 2010 | $6.88 | $10 |
| February 2010 | $6.70 | $9.75 |
| January 2010 | $6.88 | $10 |
| December 2009 | $7.08 | $10.29 |
| November 2009 | $7.94 | $11.55 |
| October 2009 | $9.65 | $14.04 |
| September 2009 | $10.66 | $15.50 |
| August 2009 | $10.66 | $15.50 |
| July 2009 | $10.45 | $15.35 |
| June 2009 | $10.76 | $15.80 |
| May 2009 | $15.30 | $22.47 |
| April 2009 | $12.16 | $18.01 |
| March 2009 | $12.83 | $19 |
| February 2009 | $14.79 | $21.90 |
| January 2009 | $12.12 | $18.14 |
| December 2008 | $14 | $20.96 |
| November 2008 | $14.03 | $21.01 |
| October 2008 | $14.56 | $22 |
| September 2008 | $15.46 | $23.36 |
| August 2008 | $16.42 | $24.80 |
| July 2008 | $15.40 | $23.45 |
| June 2008 | $16.55 | $25.20 |
| May 2008 | $17.14 | $26.10 |
| April 2008 | $15.49 | $23.79 |
| March 2008 | $16.48 | $25.30 |
| February 2008 | $16.60 | $25.50 |
| January 2008 | $16.22 | $25.10 |
| December 2007 | $17.38 | $26.90 |
| November 2007 | $16.35 | $25.30 |
| October 2007 | $15.23 | $23.75 |
| September 2007 | $16.67 | $26 |
| August 2007 | $16.19 | $25.25 |
| July 2007 | $15.43 | $24.25 |
| June 2007 | $16.86 | $26.50 |
| May 2007 | $15.30 | $24.05 |
| April 2007 | $10.71 | $22.75 |
| March 2007 | $11.28 | $23.95 |
| February 2007 | $11.70 | $24.84 |
| January 2007 | $11.04 | $23.65 |
| December 2006 | $11.93 | $25.55 |
| November 2006 | $11.63 | $24.90 |
| October 2006 | $11.54 | $24.90 |
| September 2006 | $11.72 | $25.30 |
| August 2006 | $11.20 | $24.17 |
| July 2006 | $11 | $23.95 |
| June 2006 | $11.24 | $24.45 |
| May 2006 | $11.56 | $25.15 |
| April 2006 | $11.40 | $25 |
| March 2006 | $12.17 | $26.70 |
| February 2006 | $11.99 | $26.30 |
| January 2006 | $11.36 | $26.35 |
| December 2005 | $11.01 | $25.55 |
| November 2005 | $10.54 | $24.45 |
| October 2005 | $10.67 | $24.95 |
| September 2005 | $11.12 | $26 |
| August 2005 | $11.33 | $26.50 |
| July 2005 | $11.48 | $27.05 |
| June 2005 | $10.78 | $25.40 |
| May 2005 | $10.65 | $25.10 |
| April 2005 | $10.57 | $25.10 |
| March 2005 | $10.61 | $25.20 |
| February 2005 | $11.06 | $26.25 |
| January 2005 | $11.10 | $26.55 |
| December 2004 | $11.62 | $27.80 |
| November 2004 | $10.96 | $26.20 |
| October 2004 | $11.17 | $26.90 |
| September 2004 | $11.39 | $27.45 |
| August 2004 | $11.79 | $28.40 |
| July 2004 | $12 | $29.10 |
| June 2004 | $11.50 | $27.90 |
| May 2004 | $11.30 | $27.40 |
| April 2004 | $11.36 | $27.75 |
| March 2004 | $11.46 | $28 |
| February 2004 | $11.44 | $27.95 |
| January 2004 | $12 | $30.50 |
| December 2003 | $9.44 | $24 |
| November 2003 | $9.44 | $24 |
| October 2003 | $9.47 | $24.25 |
| September 2003 | $8.59 | $22 |
| August 2003 | $9.08 | $23.25 |
| July 2003 | $8.84 | $22.85 |
| June 2003 | $8.42 | $21.75 |
| May 2003 | $8.52 | $22 |
| April 2003 | $8.22 | $22.50 |
| March 2003 | $7.77 | $21.25 |
| February 2003 | $7.71 | $21.10 |
| January 2003 | $7.75 | $21.40 |
| December 2002 | $7.97 | $22 |
| November 2002 | $7.79 | $21.50 |
| October 2002 | $6.90 | $19.25 |
| September 2002 | $6.72 | $18.75 |
| August 2002 | $6.54 | $18.25 |
| July 2002 | $6.38 | $18 |
| June 2002 | $6.38 | $18 |
| May 2002 | $6.56 | $18.50 |
| April 2002 | $6.35 | $18.10 |
| March 2002 | $6.52 | $18.60 |
| February 2002 | $6.63 | $18.90 |
| January 2002 | $6.40 | $18.45 |
| December 2001 | $6.32 | $18.20 |
| November 2001 | $6.47 | $18.65 |
| October 2001 | $6.34 | $18.45 |
| September 2001 | $6.23 | $18.15 |
| August 2001 | $6.44 | $18.74 |
| July 2001 | $6.15 | $18.10 |
| June 2001 | $6.47 | $19.04 |
| May 2001 | $6.07 | $17.85 |
| April 2001 | $5.71 | $16.99 |
| March 2001 | $5.54 | $16.50 |
| February 2001 | $5.25 | $15.63 |
| January 2001 | $5.18 | $15.62 |
| December 2000 | $4.98 | $15 |
| November 2000 | $5.18 | $15.62 |
| October 2000 | $5.08 | $15.50 |
| September 2000 | $4.96 | $15.12 |
| August 2000 | $5.63 | $17.19 |
| July 2000 | $5.80 | $17.88 |
| June 2000 | $6 | $18.50 |
| May 2000 | $6.08 | $18.75 |
| April 2000 | $5.49 | $17.12 |
| March 2000 | $4.33 | $13.50 |
| February 2000 | $6.97 | $21.75 |
| January 2000 | $6.91 | $21.75 |
| December 1999 | $7.11 | $22.38 |
| November 1999 | $7.78 | $24.50 |
| October 1999 | $7.99 | $26.62 |
| September 1999 | $7.91 | $26.38 |
| August 1999 | $7.09 | $23.62 |
| July 1999 | $7.29 | $24.50 |
| June 1999 | $7.25 | $24.38 |
| May 1999 | $7.36 | $24.75 |
| April 1999 | $7.23 | $24.50 |
| March 1999 | $7.67 | $26 |
| February 1999 | $7.64 | $25.88 |
| January 1999 | $6.96 | $25.25 |
| December 1998 | $6.76 | $24.50 |
| November 1998 | $7.27 | $26.38 |
| October 1998 | $5.98 | $23 |
| September 1998 | $6.66 | $25.62 |
| August 1998 | $7.35 | $28.25 |
| July 1998 | $7.56 | $29.25 |
| June 1998 | $7.72 | $29.88 |
| May 1998 | $7.49 | $29 |
| April 1998 | $7.25 | $28.25 |
| March 1998 | $7.44 | $29 |
| February 1998 | $7.31 | $28.50 |
| January 1998 | $7.84 | $30.75 |
| December 1997 | $8.10 | $31.75 |
| November 1997 | $7.81 | $30.62 |
| October 1997 | $6.59 | $26 |
| September 1997 | $5.13 | $20.25 |
| July 1997 | $4.68 | $37.25 |
| June 1997 | $4.39 | $35 |
| May 1997 | $4.36 | $34.75 |
| April 1997 | $4.05 | $32.62 |
| March 1997 | $4.02 | $32.38 |
| February 1997 | $4.20 | $33.81 |
| January 1997 | $3.96 | $32.26 |
| November 1996 | $3.94 | $32.14 |
| October 1996 | $3.97 | $32.38 |
| September 1996 | $4.12 | $33.57 |
| August 1996 | $4.12 | $33.57 |
| June 1996 | $4.09 | $33.33 |
| May 1996 | $4.09 | $33.33 |
| April 1996 | $3.94 | $32.14 |
| March 1996 | $4.12 | $33.57 |
| February 1996 | $4.09 | $33.33 |
| January 1996 | $4.09 | $33.33 |
| December 1995 | $3.97 | $32.38 |
| November 1995 | $4.20 | $34.29 |
| September 1995 | $4.12 | $33.57 |
| August 1995 | $4.06 | $33.10 |
MPB
Price: $19.80
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.04%
Payout Ratio: 34.93%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 2.29 USD
P/E Ratio: 9.42
Exchange: NGM
Sector: Financial Services
Industry: Banks - Regional
Volume: 17000
Market Capitalization: 329.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 1.58%
DGR5: 4.90%
DGR10: 18.72%