Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MSB Financial (NQ: MSBF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.69 19.69 19.69 19.69 386 -0.14(-0.70%)
Jul 30, 2018 19.69 19.83 19.69 19.83 879 +0.00(+0.00%)
Jul 27, 2018 19.56 19.83 19.56 19.83 869 +0.05(+0.23%)
Jul 26, 2018 19.66 19.78 19.66 19.78 486 +0.05(+0.23%)
Jul 25, 2018 19.74 19.74 19.74 19.74 594 +0.00(+0.00%)
Jul 24, 2018 19.46 19.74 19.46 19.74 1,098 +0.00(+0.00%)
Jul 23, 2018 19.51 19.74 19.46 19.74 1,767 +0.23(+1.18%)
Jul 19, 2018 19.51 19.51 19.51 0 -0.28(-1.40%)
Jul 18, 2018 19.83 20.01 19.74 19.78 3,270 -0.15(-0.73%)
Jul 17, 2018 19.93 19.93 19.93 19.93 468 +0.20(+1.02%)
Jul 16, 2018 19.83 19.83 19.51 19.73 1,343 -0.06(-0.28%)
Jul 13, 2018 19.78 19.78 19.74 19.78 2,886 +0.00(+0.01%)
Jul 12, 2018 19.83 19.83 19.78 19.78 653 -0.00(-0.01%)
Jul 11, 2018 19.81 19.97 19.55 19.78 2,095 +0.14(+0.70%)
Jul 10, 2018 19.78 19.91 19.64 19.64 642 +0.14(+0.71%)
Jul 09, 2018 19.78 20.14 19.51 19.51 5,214 -0.28(-1.40%)
Jul 06, 2018 19.78 19.78 19.78 19.78 259 +0.00(+0.00%)
Jul 05, 2018 19.55 19.78 19.55 19.78 703 +0.18(+0.94%)
Jul 02, 2018 19.60 19.60 19.60 0 -0.18(-0.93%)
Jun 29, 2018 19.60 19.78 19.28 19.78 1,475 +0.18(+0.94%)
Jun 28, 2018 19.60 19.60 19.46 19.60 7,611 -0.05(-0.23%)
Jun 27, 2018 19.64 19.64 19.46 19.64 9,266 -0.05(-0.23%)
Jun 26, 2018 19.78 19.83 19.64 19.69 4,810 -0.05(-0.23%)
Jun 25, 2018 19.55 19.78 19.46 19.74 9,038 +0.28(+1.42%)
Jun 22, 2018 19.43 19.51 19.41 19.46 3,251 +0.04(+0.23%)
Jun 21, 2018 19.46 19.46 19.41 19.41 556 -0.05(-0.24%)
Jun 20, 2018 19.51 19.51 19.37 19.46 5,222 +0.05(+0.24%)
Jun 19, 2018 19.57 19.57 19.41 19.41 5,307 -0.28(-1.40%)
Jun 18, 2018 19.78 19.83 19.44 19.69 2,659 +0.00(+0.00%)
Jun 15, 2018 19.52 19.74 19.37 19.69 10,837 +0.32(+1.66%)
Jun 14, 2018 19.82 19.82 19.37 19.37 1,235 +0.00(+0.00%)
Jun 13, 2018 19.60 19.78 19.32 19.37 8,268 -0.06(-0.31%)
Jun 12, 2018 19.09 19.44 19.09 19.43 2,652 +0.11(+0.55%)
Jun 11, 2018 19.37 19.46 19.21 19.32 20,573 +0.23(+1.20%)
Jun 08, 2018 18.77 19.81 18.77 19.09 10,881 +0.37(+1.97%)
Jun 07, 2018 18.36 18.77 18.36 18.72 16,764 +0.51(+2.78%)
Jun 06, 2018 17.99 18.36 17.94 18.22 6,488 +0.41(+2.33%)
Jun 05, 2018 17.94 17.99 17.80 17.80 564 +0.37(+2.11%)
Jun 04, 2018 17.52 17.53 17.44 17.44 2,172 -0.55(-3.07%)
Jun 01, 2018 17.85 17.99 17.71 17.99 1,883 +0.05(+0.26%)
May 31, 2018 17.44 17.94 17.44 17.94 675 +0.51(+2.90%)
May 30, 2018 17.94 17.94 17.44 17.44 1,306 -0.00(-0.03%)
May 29, 2018 17.58 18.61 17.44 17.44 2,585 -0.01(-0.08%)
May 25, 2018 17.46 17.46 17.46 0 -0.08(-0.48%)
May 23, 2018 17.54 17.54 17.54 35 +0.19(+1.09%)
May 22, 2018 17.22 17.35 17.22 17.35 2,834 +0.18(+1.05%)
May 21, 2018 17.13 17.17 17.13 17.17 1,549 +0.04(+0.26%)
May 18, 2018 17.08 17.17 17.08 17.13 7,320 +0.15(+0.90%)
May 17, 2018 16.95 17.17 16.95 16.97 1,154 +0.16(+0.96%)
May 16, 2018 16.85 16.90 16.81 16.81 2,441 -0.04(-0.27%)
May 15, 2018 16.77 16.86 16.77 16.86 272 +0.18(+1.08%)
May 14, 2018 16.84 16.84 16.68 16.68 4,661 +0.00(+0.00%)
May 11, 2018 16.81 16.90 16.68 16.68 2,065 -0.22(-1.33%)
May 10, 2018 16.86 16.90 16.79 16.90 1,239 +0.00(+0.00%)
May 09, 2018 16.90 16.90 16.90 16.90 635 +0.17(+1.00%)
May 08, 2018 16.34 16.73 16.33 16.73 2,516 +0.51(+3.12%)
May 07, 2018 16.23 16.23 16.23 16.23 115 -0.22(-1.37%)
May 04, 2018 16.41 16.45 16.41 16.45 5,473 -0.11(-0.68%)
May 02, 2018 16.56 16.56 16.56 0 +0.06(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.