Hot Features
프리미엄
Mid Penn Bancorp Inc (MPB)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.905 | -2.77182235835 | 32.65 | 32.65 | 30.91 | 50456 | 31.68116407 | CS |
| 4 | 0.475 | 1.51902782219 | 31.27 | 33.23 | 29.88 | 92680 | 31.47628446 | CS |
| 12 | 2.115 | 7.13803577455 | 29.63 | 33.23 | 27.98 | 50861 | 30.85374292 | CS |
| 26 | 9.875 | 45.1531778692 | 21.87 | 33.23 | 20.03 | 46669 | 27.45099858 | CS |
| 52 | 10.295 | 47.9953379953 | 21.45 | 33.23 | 19.2 | 38965 | 25.19046511 | CS |
| 156 | 1.865 | 6.24163319946 | 29.88 | 34.99 | 18.25 | 36257 | 26.54436169 | CS |
| 260 | 4.485 | 16.4526779164 | 27.26 | 34.99 | 15.5 | 30309 | 26.20147199 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732145700 | 31.45 | -0.08 | -0.25 | 31.51 | 31.51 | 30.91 | 40651 |
| 1732059300 | 31.53 | -0.02 | -0.06 | 31.375 | 31.58 | 31.24 | 36549 |
| 1731972900 | 31.55 | -0.07 | -0.22 | 31.19 | 31.97 | 31.18 | 45866 |
| 1731713700 | 31.62 | -0.66 | -2.04 | 32.28 | 32.45 | 31.5 | 78431 |
| 1731627300 | 32.28 | -0.2 | -0.62 | 32.6 | 32.61 | 32.009999 | 44002 |
| 1731540900 | 32.479999 | -0.03 | -0.09 | 32.72 | 32.994999 | 32.46 | 44306 |
| 1731454500 | 32.509999 | -0.51 | -1.54 | 33.17 | 33.22 | 32.439999 | 61785 |
| 1731368100 | 33.02 | 0.96 | 2.99 | 32.479999 | 33.229999 | 32.259999 | 97725 |
| 1731108900 | 32.06 | 0.01 | 0.03 | 31.62 | 32.35 | 31.62 | 97685 |
| 1731022500 | 32.049999 | -0.18 | -0.56 | 32.104999 | 32.39 | 31.52 | 88586 |
| 1730936100 | 32.229999 | 1.56 | 5.09 | 32.04 | 32.5 | 31.5286 | 207280 |
| 1730849700 | 30.67 | -0.34 | -1.10 | 31.25 | 31.33 | 30.18 | 128443 |
| 1730763300 | 31.01 | 0.5 | 1.64 | 30.5 | 31.2 | 29.88 | 294603 |
| 1730500500 | 30.51 | -1.08 | -3.42 | 31 | 31.28 | 30.14 | 379372 |
| 1730414100 | 31.59 | -0.29 | -0.91 | 31.9691 | 32.145 | 31.58 | 23669 |
| 1730327700 | 31.88 | -0.23 | -0.72 | 31.99 | 32.86 | 31.84 | 28644 |
| 1730241300 | 32.11 | -0.14 | -0.43 | 32.33 | 32.42 | 31.98 | 17684 |
| 1730154900 | 32.25 | 1.16 | 3.73 | 31.745 | 32.59 | 31.62 | 40504 |
| 1729895700 | 31.09 | -0.16 | -0.51 | 31.49 | 31.49 | 30.63 | 59753 |
| 1729809300 | 31.25 | 0.25 | 0.81 | 31.03 | 31.5 | 30.7 | 23883 |
| 1729722900 | 31 | 0.25 | 0.81 | 30.52 | 31.03 | 30.4 | 22919 |
| 1729636500 | 30.75 | 0.26 | 0.85 | 30.51 | 30.84 | 30.51 | 20039 |
| 1729550100 | 30.49 | -0.76 | -2.43 | 31.41 | 31.41 | 30.14 | 32299 |
| 1729290900 | 31.25 | -0.73 | -2.28 | 32 | 32 | 31.25 | 22767 |
| 1729204500 | 31.98 | 0.39 | 1.23 | 31.63 | 31.99 | 30.94 | 18856 |
| 1729118100 | 31.59 | 0.65 | 2.10 | 31.19 | 31.78 | 30.9 | 24104 |
| 1729031700 | 30.94 | 0.63 | 2.08 | 30.35 | 31.73 | 30.07 | 50007 |
| 1728945300 | 30.31 | -0.17 | -0.56 | 30.44 | 30.57 | 30.11 | 21319 |
| 1728686100 | 30.48 | 1.41 | 4.85 | 29.17 | 30.48 | 29.17 | 27473 |
| 1728599700 | 29.07 | 0.05 | 0.17 | 28.73 | 29.14 | 28.73 | 11569 |
| 1728513300 | 29.02 | 0.14 | 0.48 | 28.85 | 29.315 | 27.98 | 24223 |
| 1728426900 | 28.88 | -0.31 | -1.06 | 29.21 | 29.36 | 28.81 | 20319 |
| 1728340500 | 29.19 | -0.2 | -0.68 | 29.21 | 29.3 | 28.88 | 18413 |
| 1728081300 | 29.39 | 0.54 | 1.87 | 29.46 | 29.62 | 28.99 | 22896 |
| 1727994900 | 28.85 | 0.09 | 0.31 | 28.605 | 29.09 | 28.43 | 23751 |
| 1727908500 | 28.76 | -0.16 | -0.55 | 28.84 | 29.12 | 28.66 | 18001 |
| 1727822100 | 28.92 | -0.91 | -3.05 | 29.64 | 29.64 | 28.745 | 27994 |
| 1727735520 | 29.83 | 0.73 | 2.51 | 29.1 | 29.92 | 29 | 18785 |
| 1727476500 | 29.1 | -0.31 | -1.05 | 29.74 | 29.94 | 29.1 | 23425 |
| 1727390100 | 29.41 | -0.77 | -2.55 | 30.46 | 30.46 | 29.38 | 31419 |
| 1727303700 | 30.18 | 0.48 | 1.62 | 29.67 | 30.2 | 29.435 | 59522 |
| 1727217300 | 29.7 | 0.05 | 0.17 | 29.66 | 30.05 | 29.045 | 58169 |
| 1727130900 | 29.65 | -0.39 | -1.30 | 30.1 | 30.19 | 29.5 | 18578 |
| 1726871700 | 30.04 | -0.72 | -2.34 | 30.46 | 30.7199 | 29.94 | 134439 |
| 1726785300 | 30.76 | 0.6 | 1.99 | 30.2 | 30.91 | 30.2 | 30313 |
| 1726698900 | 30.16 | 0.31 | 1.04 | 29.83 | 30.74 | 29.7 | 45678 |
| 1726612500 | 29.85 | 0.17 | 0.57 | 30.04 | 30.55 | 29.72 | 31181 |
| 1726526100 | 29.68 | 0.05 | 0.17 | 29.8 | 29.89 | 29.56 | 22752 |
| 1726266900 | 29.63 | 0.89 | 3.10 | 29.3 | 29.63 | 29.3 | 28669 |
| 1726180500 | 28.74 | 0.31 | 1.09 | 28.9299 | 28.9299 | 28.575 | 19201 |
| 1726094100 | 28.43 | -0.37 | -1.28 | 28.52 | 28.55 | 28.08 | 20935 |
| 1726007700 | 28.8 | 0.05 | 0.17 | 28.72 | 29.04 | 28.42 | 25563 |
| 1725921300 | 28.75 | 0.13 | 0.45 | 28.63 | 29.02 | 28.45 | 22918 |
| 1725662100 | 28.62 | -0.39 | -1.34 | 28.865 | 28.865 | 28.61 | 14248 |
| 1725575700 | 29.01 | -0.25 | -0.85 | 29.65 | 29.65 | 28.87 | 24591 |
| 1725489300 | 29.26 | -0.17 | -0.58 | 29.21 | 29.26 | 29.02 | 14868 |
| 1725402900 | 29.43 | -0.78 | -2.58 | 29.86 | 30.025 | 29.4 | 22008 |
| 1725057300 | 30.21 | 0.66 | 2.23 | 29.56 | 30.25 | 29.46 | 37286 |
| 1724970900 | 29.55 | 0.17 | 0.58 | 29.63 | 29.6673 | 29.115 | 26274 |
| 1724884500 | 29.38 | -0.04 | -0.14 | 29.31 | 29.56 | 29.1 | 26188 |
| 1724798100 | 29.42 | -0.56 | -1.87 | 29.83 | 30.04 | 29.23 | 26562 |
| 1724711700 | 29.98 | 0.19 | 0.64 | 29.9 | 30.515 | 29.74 | 63622 |
| 1724452500 | 29.79 | 1.75 | 6.24 | 28.33 | 30.21 | 28.33 | 48977 |
| 1724366100 | 28.04 | 0.07 | 0.25 | 27.89 | 28.195 | 27.64 | 35743 |
| 1724279700 | 27.97 | 0.11 | 0.39 | 28.14 | 28.14 | 27.8 | 23777 |
