Hot Features
프리미엄
Middlefield Banc Corporation (MBCN)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.19047619048 | 25.2 | 26.38 | 24.06 | 6367 | 25.52367063 | CS |
| 4 | -3.96 | -13.7214137214 | 28.86 | 29.41 | 24.06 | 8561 | 26.48840833 | CS |
| 12 | -2.73 | -9.88056460369 | 27.63 | 34 | 24.06 | 11061 | 29.79583583 | CS |
| 26 | -1.27 | -4.8528849828 | 26.17 | 34 | 22.32 | 10628 | 28.3513115 | CS |
| 52 | -5.58 | -18.3070866142 | 30.48 | 34 | 20.61 | 10031 | 26.13053731 | CS |
| 156 | -0.85 | -3.30097087379 | 25.75 | 37 | 20.61 | 12967 | 27.15817826 | CS |
| 260 | -0.98 | -3.78670788253 | 25.88 | 37 | 12 | 13602 | 25.01389611 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 24.9 | -0.1 | -0.40 | 24.66 | 25.1 | 24.45 | 9735 |
| 1737156900 | 25 | -0.38 | -1.50 | 25.53 | 25.53 | 24.06 | 6912 |
| 1737070500 | 25.38 | -0.65 | -2.50 | 25.88 | 26.38 | 25.38 | 5643 |
| 1736984100 | 26.03 | 0.33 | 1.28 | 25.9 | 26.03 | 25.82 | 6526 |
| 1736897700 | 25.7 | 0.57 | 2.27 | 25.2 | 25.74 | 24.92 | 6386 |
| 1736811300 | 25.13 | 0.46 | 1.86 | 24.25 | 25.13 | 24.25 | 11099 |
| 1736552100 | 24.67 | -1.02 | -3.97 | 25.23 | 25.62 | 24.49 | 10894 |
| 1736379300 | 25.69 | -1.37 | -5.06 | 27 | 27.01 | 25.6504 | 28988 |
| 1736292900 | 27.06 | -0.44 | -1.60 | 27.47 | 27.83 | 26.9 | 12942 |
| 1736206500 | 27.5 | 0.08 | 0.29 | 27.5 | 27.62 | 27.5 | 7117 |
| 1735947300 | 27.42 | -0.42 | -1.51 | 27.97 | 28.2 | 27.11 | 5669 |
| 1735860900 | 27.84 | -0.21 | -0.75 | 28.35 | 28.35 | 27.38 | 5545 |
| 1735688100 | 28.05 | -0.03 | -0.11 | 28.11 | 28.42 | 28.05 | 4763 |
| 1735601700 | 28.08 | -0.07 | -0.25 | 28.02 | 28.35 | 28.02 | 3802 |
| 1735342500 | 28.15 | -0.81 | -2.80 | 28.57 | 28.575 | 28.11 | 12297 |
| 1735256100 | 28.96 | -0.28 | -0.96 | 28.98 | 29.41 | 28.23 | 6447 |
| 1735077840 | 29.24 | 0.38 | 1.32 | 28.86 | 29.24 | 28.86 | 1952 |
| 1734996900 | 28.86 | 0.13 | 0.45 | 28.99 | 29.57 | 28.5098 | 6338 |
| 1734737700 | 28.73 | -0.76 | -2.58 | 29.03 | 29.75 | 28.73 | 34138 |
| 1734651300 | 29.49 | -0.29 | -0.97 | 30.34 | 31.43 | 29.43 | 14414 |
| 1734564900 | 29.78 | -1.43 | -4.58 | 31.48 | 31.48 | 29.78 | 23460 |
| 1734478500 | 31.21 | -0.02 | -0.06 | 31.13 | 31.21 | 30.68 | 9764 |
| 1734392100 | 31.23 | 0.09 | 0.29 | 30.96 | 31.48 | 30.96 | 3503 |
| 1734132900 | 31.14 | 0.25 | 0.81 | 31.02 | 31.2986 | 30.58 | 7544 |
| 1734046500 | 30.89 | 0.03 | 0.10 | 30.99 | 31 | 30.71 | 6081 |
| 1733960100 | 30.86 | -0.14 | -0.45 | 31.29 | 31.5 | 30.86 | 20150 |
| 1733873700 | 31 | 0.05 | 0.16 | 31.13 | 31.53 | 30.54 | 9541 |
| 1733787300 | 30.95 | -0.05 | -0.16 | 31.1 | 31.18 | 30.83 | 9202 |
| 1733528100 | 31 | 0 | 0.00 | 31.48 | 31.48 | 30.9 | 5446 |
| 1733441700 | 31 | -0.16 | -0.51 | 30.89 | 31.35 | 30.78 | 7014 |
| 1733355300 | 31.16 | 0.37 | 1.20 | 31 | 31.17 | 30.3936 | 15664 |
| 1733268900 | 30.79 | 0.04 | 0.13 | 30.95 | 31 | 30.175 | 13010 |
| 1733182500 | 30.75 | -0.23 | -0.74 | 30.78 | 31.25 | 30.75 | 10709 |
| 1732917840 | 30.98 | -0.08 | -0.26 | 31.22 | 31.22 | 30.69 | 5977 |
| 1732750500 | 31.06 | 0.32 | 1.04 | 31.22 | 31.22 | 30.99 | 5779 |
| 1732664100 | 30.74 | -0.44 | -1.41 | 31.15 | 31.27 | 30.63 | 14246 |
| 1732577700 | 31.18 | -0.54 | -1.70 | 31.75 | 32.479999 | 29.5019 | 12252 |
| 1732318500 | 31.72 | 0.89 | 2.89 | 30.85 | 31.75 | 30.66 | 10529 |
| 1732232100 | 30.83 | 0.53 | 1.75 | 30.78 | 31.26 | 30.54 | 8533 |
| 1732145700 | 30.3 | -0.18 | -0.59 | 30.29 | 30.4 | 27.26 | 6994 |
| 1732059300 | 30.48 | 0.03 | 0.10 | 29.85 | 30.5 | 29.3021 | 6798 |
| 1731972900 | 30.45 | 0.57 | 1.91 | 29.79 | 30.45 | 29.25 | 5672 |
| 1731713700 | 29.88 | 0.01 | 0.03 | 29.63 | 29.99 | 29.035 | 11861 |
| 1731627300 | 29.87 | -0.72 | -2.35 | 30.11 | 31.205 | 29.87 | 7553 |
| 1731540900 | 30.59 | -0.91 | -2.89 | 31.56 | 32.4 | 30.59 | 11830 |
| 1731454500 | 31.5 | -0.94 | -2.90 | 32.27 | 32.439999 | 31.23 | 11478 |
| 1731368100 | 32.439999 | -0.14 | -0.43 | 32.479999 | 33.2 | 32.1 | 19303 |
| 1731108900 | 32.58 | -0.01 | -0.03 | 32.54 | 32.58 | 31.9 | 9295 |
| 1731022500 | 32.59 | -0.91 | -2.72 | 33 | 33 | 31.7389 | 18639 |
| 1730936100 | 33.5 | 3.66 | 12.27 | 31 | 34 | 29.4875 | 43189 |
| 1730849700 | 29.84 | 1.13 | 3.94 | 28.49 | 30.01 | 28.3263 | 16462 |
| 1730763300 | 28.71 | -0.1 | -0.35 | 28.33 | 28.8 | 28.08 | 8766 |
| 1730500500 | 28.81 | 0.57 | 2.02 | 28.5 | 28.81 | 28.16 | 7037 |
| 1730414100 | 28.24 | -0.26 | -0.91 | 28.5 | 28.93 | 27.6278 | 9786 |
| 1730327700 | 28.5 | 0.26 | 0.92 | 28.1 | 29.39 | 27.79 | 16084 |
| 1730241300 | 28.24 | 0.24 | 0.86 | 27.63 | 28.3 | 27.5 | 7885 |
| 1730154900 | 28 | 0.84 | 3.09 | 27.49 | 28 | 27 | 8671 |
| 1729895700 | 27.16 | -0.45 | -1.63 | 27.8 | 27.8 | 27.16 | 3271 |
| 1729809300 | 27.61 | -0.04 | -0.14 | 27.65 | 27.94 | 27.5 | 2876 |
| 1729722900 | 27.65 | -0.01 | -0.04 | 27.3 | 27.7 | 27.3 | 3123 |
| 1729636500 | 27.66 | 0.48 | 1.77 | 27.04 | 27.8 | 27.04 | 12732 |
