TipRanks
Go Ultimate55% OFF

Mountain Pacific Bancorp (MPCB) Historical Prices

MPCB historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202617.2717.2717.2517.2517.25+0.00%5,9963.65
Oct 29, 202617.3017.3017.2517.2517.25-0.12%1,1020.68
Oct 28, 202617.2717.2717.2717.2717.27+0.12%4000.25
Oct 27, 202617.2517.2517.2517.2517.25-0.29%8000.50
Oct 26, 202617.3017.3517.2517.3017.30+0.29%00.00
Oct 23, 202617.2117.2517.2117.2517.25-0.29%1,0500.66
Oct 22, 202617.2517.3017.2017.3017.30+0.87%3,5002.27
Oct 21, 202617.1517.2517.0517.1517.15+0.15%00.00
Oct 20, 202617.1317.2517.0017.1317.13+0.00%00.00
Oct 19, 202617.1317.2517.0017.1317.13-0.15%00.00
Oct 16, 202617.1517.1517.1517.1517.15+0.15%2,0001.09
Oct 15, 202617.1317.2517.0017.1317.13+0.00%00.00
Oct 14, 202617.1317.2517.0017.1317.13+0.00%00.00
Oct 13, 202617.1317.2517.0017.1317.13+0.00%00.00
Oct 12, 202617.1317.2517.0017.1317.13+0.00%00.00
Oct 09, 202617.0017.1317.0017.1317.13+1.03%3,4191.89
Oct 08, 202616.9517.0016.9016.9516.95-0.29%00.00
Oct 07, 202617.0017.0017.0017.0017.00+0.00%2,5551.45
Oct 06, 202617.0017.0017.0017.0017.00+0.00%5,5453.31
Oct 05, 202617.0017.2016.8017.0017.00-1.56%00.00
Oct 02, 202617.2717.2717.2717.2717.27+2.64%1000.06
Oct 01, 202616.8316.8916.7616.8316.83-0.38%00.00
Sep 30, 202616.8916.8916.8916.8916.89+1.69%1000.06
Sep 29, 202616.9516.9516.6016.6116.61-2.92%6,6454.24
Sep 28, 202617.1117.2716.9517.1117.11+0.00%00.00
Sep 25, 202617.1117.2716.9517.1117.11+0.00%00.00
Sep 24, 202617.1117.2716.9517.1117.11+0.00%00.00
Sep 23, 202617.1117.2716.9517.1117.11+0.65%00.00
Sep 22, 202617.0017.0017.0017.0017.00+0.15%1,5040.97
Sep 21, 202616.9817.0016.9516.9816.98-0.82%00.00
Sep 18, 202617.1217.2816.9517.1217.12+0.00%00.00
Sep 17, 202617.1217.2816.9517.1217.12+0.68%00.00
Sep 16, 202617.0017.0017.0017.0017.00+0.00%5000.33
Sep 15, 202617.0017.0017.0017.0017.00+0.00%5000.33
Sep 14, 202617.0017.0017.0017.0017.00+1.19%1010.07
Sep 11, 202616.8016.8016.8016.8016.80-1.18%2000.13
Sep 10, 202616.8017.0016.8017.0017.00+0.00%7,1115.00
Sep 09, 202616.8017.0016.7017.0017.00+0.89%1,6001.15
Sep 08, 202617.0017.0016.8516.8516.85-2.03%1,5001.09
Sep 07, 202617.2017.4017.0017.2017.20+0.00%00.00
Sep 04, 202617.2017.4017.0017.2017.20-0.23%00.00
Sep 03, 202617.0017.4517.0017.2417.24-0.03%5,6774.42
Sep 02, 202617.2517.4917.0017.2517.25+2.34%00.00
Sep 01, 202617.5917.5916.8016.8516.85-5.50%2,2121.77
Aug 31, 202617.8318.3117.3517.8317.83+0.00%00.00
Aug 28, 202617.8318.3117.3517.8317.83+1.94%00.00
Aug 27, 202617.5017.6217.4917.4917.49-2.32%1,4001.14
Aug 26, 202617.9118.3117.5017.9117.91+0.00%00.00
Aug 25, 202617.9118.3117.5017.9117.91+0.00%00.00
Aug 24, 202617.9118.3117.5017.9117.91+0.00%00.00