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 (%)
Jan 31, 2017 12.63 12.64 12.51 12.55 5,427 +0.04(+0.35%)
Jan 30, 2017 12.64 12.64 12.51 12.51 3,741 -0.13(-1.04%)
Jan 25, 2017 12.64 12.64 12.64 23 +0.00(+0.01%)
Jan 24, 2017 12.64 12.64 12.64 12.64 227 +0.13(+1.04%)
Jan 23, 2017 12.55 12.55 12.51 12.51 2,157 -0.18(-1.38%)
Jan 20, 2017 12.64 12.69 12.64 12.69 951 +0.13(+1.05%)
Jan 19, 2017 12.51 12.55 12.51 12.55 1,072 +0.00(+0.00%)
Jan 18, 2017 12.83 12.91 12.51 12.55 6,950 -0.13(-1.04%)
Jan 17, 2017 12.89 12.89 12.64 12.69 644 +0.13(+1.05%)
Jan 13, 2017 12.55 12.55 12.55 0 -0.13(-1.04%)
Jan 12, 2017 12.68 12.73 12.68 12.69 783 +0.09(+0.70%)
Jan 11, 2017 12.60 12.70 12.60 12.60 2,675 -0.04(-0.35%)
Jan 10, 2017 12.60 12.69 12.60 12.64 4,876 +0.09(+0.70%)
Jan 09, 2017 12.64 12.64 12.51 12.55 12,087 -0.13(-1.04%)
Jan 06, 2017 12.73 12.77 12.69 12.69 5,246 +0.00(+0.00%)
Jan 05, 2017 12.82 12.82 12.69 12.69 6,912 -0.18(-1.37%)
Jan 04, 2017 12.91 13.04 12.86 12.86 1,149 +0.06(+0.50%)
Jan 03, 2017 12.73 12.84 12.73 12.80 4,048 -0.11(-0.84%)
Dec 30, 2016 12.91 12.91 12.91 0 +0.09(+0.68%)
Dec 29, 2016 12.99 12.99 12.77 12.82 3,445 -0.26(-2.01%)
Dec 28, 2016 13.04 13.08 13.04 13.08 419 +0.09(+0.69%)
Dec 27, 2016 12.88 12.99 12.88 12.99 2,138 -0.00(-0.01%)
Dec 23, 2016 12.99 12.99 12.99 0 +0.09(+0.68%)
Dec 22, 2016 12.77 13.12 12.77 12.91 3,107 +0.04(+0.34%)
Dec 21, 2016 13.08 13.12 12.86 12.86 19,531 -0.13(-1.01%)
Dec 20, 2016 13.08 13.08 12.99 12.99 11,436 -0.09(-0.67%)
Dec 19, 2016 12.94 13.08 12.91 13.08 8,915 +0.09(+0.68%)
Dec 16, 2016 12.64 12.99 12.64 12.99 6,001 +0.18(+1.37%)
Dec 15, 2016 12.94 12.95 12.82 12.82 4,973 +0.04(+0.34%)
Dec 14, 2016 12.77 12.99 12.64 12.77 18,601 +0.04(+0.34%)
Dec 13, 2016 12.47 12.73 12.47 12.73 38,398 +0.35(+2.84%)
Dec 12, 2016 12.41 12.42 12.29 12.38 11,480 -0.09(-0.70%)
Dec 09, 2016 12.38 12.47 12.25 12.47 1,120 +0.18(+1.43%)
Dec 08, 2016 12.29 12.42 12.27 12.29 20,145 +0.00(+0.00%)
Dec 07, 2016 12.29 12.38 12.29 12.29 4,699 +0.09(+0.72%)
Dec 06, 2016 12.12 12.25 12.07 12.20 7,512 +0.09(+0.72%)
Dec 05, 2016 12.12 12.15 12.07 12.12 1,194 +0.04(+0.36%)
Dec 02, 2016 12.07 12.16 12.07 12.07 2,106 -0.08(-0.66%)
Dec 01, 2016 12.20 12.29 12.15 12.15 4,568 +0.17(+1.40%)
Nov 30, 2016 12.03 12.29 11.98 11.98 5,222 +0.00(+0.00%)
Nov 29, 2016 12.00 12.03 11.94 11.98 18,695 -0.04(-0.36%)
Nov 28, 2016 11.99 12.07 11.94 12.03 4,384 +0.00(+0.00%)
Nov 25, 2016 11.94 12.03 11.94 12.03 1,772 +0.00(+0.00%)
Nov 23, 2016 12.03 12.03 12.03 0 -0.13(-1.08%)
Nov 22, 2016 12.20 12.20 12.12 12.16 2,820 -0.09(-0.72%)
Nov 21, 2016 12.29 12.29 12.25 12.25 10,610 +0.00(+0.00%)
Nov 18, 2016 12.12 12.29 12.12 12.25 10,611 +0.18(+1.45%)
Nov 17, 2016 11.94 12.20 11.94 12.07 2,062 +0.13(+1.10%)
Nov 16, 2016 11.94 11.94 11.94 11.94 1,057 +0.04(+0.37%)
Nov 15, 2016 12.20 12.20 11.90 11.90 5,892 -0.35(-2.87%)
Nov 14, 2016 12.12 12.29 12.12 12.25 13,004 +0.13(+1.09%)
Nov 11, 2016 12.07 12.12 12.07 12.12 3,988 +0.13(+1.10%)
Nov 10, 2016 11.98 12.07 11.98 11.98 9,012 +0.09(+0.74%)
Nov 09, 2016 11.90 11.90 11.90 11.90 333 -0.04(-0.37%)
Nov 08, 2016 11.98 11.98 11.90 11.94 1,067 -0.09(-0.73%)
Nov 07, 2016 12.03 12.03 12.03 12.03 141 +0.00(+0.00%)
Nov 04, 2016 11.90 12.03 11.85 12.03 4,407 +0.18(+1.48%)
Nov 03, 2016 11.85 11.90 11.85 11.85 4,992 -0.04(-0.30%)
Nov 02, 2016 11.85 11.89 11.85 11.89 1,120 +0.04(+0.30%)
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.