Skip to main content
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 (%)
May 29, 2020 12.94 12.94 12.35 12.36 605 -0.15(-1.19%)
May 28, 2020 13.36 13.36 12.51 12.51 870 -0.37(-2.85%)
May 27, 2020 12.04 12.88 12.04 12.88 11,168 +0.99(+8.33%)
May 26, 2020 11.82 11.89 11.76 11.89 1,293 +0.48(+4.17%)
May 22, 2020 11.41 11.41 11.41 11.41 100 +0.11(+0.96%)
May 21, 2020 11.89 11.89 11.30 11.30 1,090 -0.49(-4.12%)
May 20, 2020 11.39 11.79 11.39 11.79 4,427 +0.25(+2.15%)
May 19, 2020 11.25 11.54 11.25 11.54 573 +0.10(+0.87%)
May 18, 2020 11.37 11.51 11.02 11.44 14,788 +0.30(+2.67%)
May 15, 2020 10.46 11.31 10.46 11.15 1,211 +0.25(+2.32%)
May 14, 2020 10.95 10.95 10.89 10.89 424 -0.37(-3.30%)
May 13, 2020 11.26 11.26 11.26 11.26 672 +0.21(+1.88%)
May 12, 2020 11.97 11.97 11.06 11.06 10,621 -0.29(-2.53%)
May 11, 2020 11.89 11.98 11.34 11.34 3,062 -0.62(-5.21%)
May 08, 2020 12.28 12.28 11.29 11.97 5,858 +0.23(+1.99%)
May 07, 2020 12.31 12.31 11.73 11.73 502 -0.57(-4.66%)
May 06, 2020 12.31 12.31 12.31 43 +0.00(+0.00%)
May 05, 2020 12.03 12.31 11.19 12.31 4,341 -0.15(-1.17%)
May 04, 2020 12.06 12.45 12.06 12.45 1,069 -0.18(-1.39%)
May 01, 2020 12.60 12.63 12.60 12.63 205 -0.01(-0.08%)
Apr 30, 2020 12.45 12.64 12.45 12.64 1,294 +0.54(+4.42%)
Apr 29, 2020 11.61 12.10 11.53 12.10 3,713 +0.45(+3.84%)
Apr 28, 2020 11.68 11.73 11.15 11.66 2,576 +0.79(+7.25%)
Apr 27, 2020 11.50 11.50 10.83 10.87 6,668 -0.12(-1.06%)
Apr 24, 2020 10.99 10.99 10.99 67 +0.00(+0.00%)
Apr 22, 2020 10.99 10.99 10.99 0 +0.47(+4.44%)
Apr 21, 2020 11.01 11.01 10.42 10.52 1,124 -0.04(-0.37%)
Apr 20, 2020 10.19 10.97 10.19 10.56 4,003 -0.22(-2.08%)
Apr 17, 2020 11.29 11.41 10.29 10.78 2,055 +0.34(+3.26%)
Apr 16, 2020 11.68 11.68 10.44 10.44 2,955 -0.43(-3.97%)
Apr 15, 2020 10.87 10.87 10.87 10.87 396 -0.85(-7.27%)
Apr 14, 2020 11.24 11.72 11.21 11.72 505 -0.14(-1.15%)
Apr 13, 2020 11.09 11.86 10.57 11.86 2,744 +0.39(+3.39%)
Apr 09, 2020 11.71 11.71 11.43 11.47 18,191 +0.20(+1.81%)
Apr 08, 2020 11.72 11.76 11.27 11.27 309 -0.97(-7.95%)
Apr 07, 2020 11.21 12.24 10.78 12.24 2,397 +1.07(+9.58%)
Apr 06, 2020 11.71 11.71 10.61 11.17 4,449 -0.23(-2.05%)
Apr 03, 2020 11.40 11.40 11.40 95 +0.00(+0.00%)
Apr 02, 2020 11.40 11.40 11.40 202 +0.00(+0.00%)
Apr 01, 2020 11.85 11.85 10.76 11.40 2,378 -0.51(-4.25%)
Mar 31, 2020 11.92 11.92 11.09 11.91 6,487 +0.58(+5.15%)
Mar 30, 2020 11.29 11.33 11.29 11.33 863 +0.00(+0.00%)
Mar 27, 2020 12.15 12.15 11.32 11.33 1,952 -0.16(-1.36%)
Mar 26, 2020 12.11 12.11 10.82 11.48 4,787 +0.00(+0.00%)
Mar 25, 2020 11.93 11.93 10.99 11.48 1,907 +0.00(+0.00%)
Mar 24, 2020 11.19 11.66 10.37 11.48 16,235 +0.79(+7.37%)
Mar 23, 2020 11.10 11.28 9.691 10.69 7,277 -1.27(-10.65%)
Mar 20, 2020 12.06 12.25 11.88 11.97 5,036 +0.49(+4.24%)
Mar 19, 2020 10.78 12.41 10.76 11.48 10,650 +0.30(+2.70%)
Mar 18, 2020 11.87 11.87 10.85 11.18 7,502 -1.17(-9.46%)
Mar 17, 2020 11.68 12.36 10.75 12.35 10,662 +0.78(+6.73%)
Mar 16, 2020 11.68 11.68 10.70 11.57 12,523 -1.23(-9.58%)
Mar 13, 2020 12.52 12.79 12.52 12.79 2,158 +0.53(+4.28%)
Mar 12, 2020 10.53 12.87 10.53 12.27 3,317 -1.06(-7.96%)
Mar 11, 2020 13.03 13.63 13.03 13.33 10,481 -0.27(-1.97%)
Mar 10, 2020 13.28 13.63 13.23 13.60 4,001 +0.51(+3.93%)
Mar 09, 2020 13.37 14.54 12.60 13.08 10,497 -1.04(-7.40%)
Mar 06, 2020 14.68 14.68 14.13 14.13 513 -0.48(-3.26%)
Mar 05, 2020 14.59 14.66 14.45 14.60 3,482 -0.17(-1.12%)
Mar 04, 2020 14.64 14.78 14.56 14.77 1,206 -0.02(-0.13%)
Mar 03, 2020 14.95 15.05 14.79 14.79 443 -0.10(-0.65%)
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.