The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
NASDAQ, MBCN:
29 Aug 2025
LAST:
30.70
CHANGE:
0.38
OPEN:
30.67
HIGH:
30.70
ASK:
34.50
VOLUME:
2.9K
CHG(%):
1.22
PREV:
31.08
LOW:
30.67
BID:
43.10
CHART
Period:
End of Day
1 Minute
5 Minute
10 Minute
15 Minute
30 Minute
Hourly
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
29 Aug 25
30.67
30.70
30.67
30.70
2.9K
28 Aug 25
29.96
31.08
29.96
31.08
3.3K
27 Aug 25
31.26
31.63
30.94
31.27
6.9K
26 Aug 25
31.25
32.33
30.50
31.16
18.7K
25 Aug 25
33.30
33.35
31.12
31.42
7.7K
22 Aug 25
28.89
34.00
28.89
33.35
24.3K
21 Aug 25
29.00
29.00
28.45
28.90
4.9K
20 Aug 25
28.10
29.06
28.05
29.06
5.1K
19 Aug 25
28.25
28.25
28.17
28.17
3.1K
18 Aug 25
29.10
29.10
28.99
28.99
3.1K
COMPANY PROFILE
Name:
About:
Middlefield Banc Corp. operates as the bank holding company for The Middlefield Banking Company that provides various commercial banking services to small and medium-sized businesses, professionals, small business owners, and retail customers in northeastern and central Ohio. The company offers checking, savings, and negotiable order of withdrawal accounts, money market accounts, time certificates of deposit, commercial loans, real estate loans, various consumer loans, safe deposit facilities, and travelers' checks. It also provides operational and working capital, term business, residential construction, professional, and residential and mortgage loans, as well as consumer installment loans for home improvements, automobiles, boats, and other personal expenditures; loans to finance capital purchases; selected guaranteed or subsidized loan programs for small businesses; and agricultural loans. In addition, the company resolves and disposes troubled assets in Ohio. Further, it offers official checks, money orders, and ATM services, as well as IRA accounts; online banking and bill payment services to individuals; and online cash management services to business customers. Middlefield Banc Corp. was founded in 1901 and is headquartered in Middlefield, Ohio.
Address:
15985 East High Street, Middlefield, OH, United States, 44062-0035
Website:
https://www.middlefieldbank.bank
CUSIP:
596304204
CIK:
0000836147
ISIN:
US5963042040
FIGI:
BBG000BTQQK5
LEI:
5493007SZD2OVPMXT217
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Purchase Intraday History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
FUNDAMENTALS
P/E Ratio:
12.52
DivYield:
0.03
Div/Share:
0.82
PtB:
1.08
PtS:
3.23
Shares:
8.08M
Market Cap:
248.09M
TECHNICAL INDICATORS
MA5:
31.13
MA10:
30.41
MA20:
29.32
MA50:
29.81
MA100:
28.86
MA200:
28.17
STO9:
43.40
STO14:
43.40
RSI14:
61.31
WPR14:
-51.16
MTM14:
1.15
ROC14:
0.04
ATR:
1.42
Week High:
34.00
Week Low:
28.89
Month High:
34.00
Month Low:
26.63
Year High:
34.00
Year Low:
22.74
Volatility:
18.64
RECENT SPLITS
Date
Ratio
12 Nov 2019
2-1
11 Nov 2019
2-1
RECENT DIVIDENDS
Date
Amount
29 Aug 2025
$0.21
30 May 2025
$0.21
28 Feb 2025
$0.21
29 Nov 2024
$0.20
30 Aug 2024
$0.20
31 May 2024
$0.20
29 Feb 2024
$0.20
30 Nov 2023
$0.25
31 Aug 2023
$0.20
01 Jun 2023
$0.20