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 (%)
Oct 30, 2015 10.18 10.18 10.18 10.18 12,502 -0.03(-0.26%)
Oct 28, 2015 10.18 10.21 10.21 10.21 5 +0.03(+0.26%)
Oct 27, 2015 10.18 10.21 10.18 10.18 3,009 +0.00(+0.00%)
Oct 26, 2015 10.27 10.27 10.18 10.18 1,801 -0.02(-0.17%)
Oct 23, 2015 10.25 10.25 10.20 10.20 545 -0.05(-0.51%)
Oct 22, 2015 10.14 10.26 10.14 10.25 12,187 +0.09(+0.86%)
Oct 21, 2015 10.17 10.18 10.10 10.17 2,164 +0.03(+0.26%)
Oct 20, 2015 10.11 10.14 10.10 10.14 3,506 +0.00(+0.00%)
Oct 19, 2015 10.14 10.14 10.10 10.14 784 +0.04(+0.35%)
Oct 16, 2015 10.13 10.18 10.10 10.10 1,096 -0.01(-0.14%)
Oct 13, 2015 10.07 10.12 10.12 10.12 71 -0.01(-0.12%)
Oct 09, 2015 10.10 10.13 10.13 10.13 5,011 -0.01(-0.09%)
Oct 08, 2015 10.14 10.14 10.14 10.14 287 +0.04(+0.35%)
Oct 07, 2015 10.10 10.10 10.10 10.10 3,670 +0.04(+0.44%)
Oct 05, 2015 10.08 10.06 10.06 10.06 68 +0.01(+0.08%)
Oct 02, 2015 10.05 10.05 10.05 10.05 590 -0.13(-1.28%)
Sep 30, 2015 10.18 10.18 10.18 10.18 29 +0.13(+1.31%)
Sep 29, 2015 10.05 10.05 10.05 10.05 2,515 +0.03(+0.26%)
Sep 25, 2015 10.12 10.03 10.03 10.03 170 +0.00(+0.00%)
Sep 24, 2015 10.14 10.15 10.01 10.03 3,672 -0.14(-1.38%)
Sep 23, 2015 10.17 10.17 10.17 10.17 494 -0.02(-0.17%)
Sep 21, 2015 10.18 10.18 10.18 10.18 13 -0.04(-0.43%)
Sep 18, 2015 10.23 10.23 10.23 10.23 5,039 +0.02(+0.17%)
Sep 17, 2015 10.04 10.21 10.04 10.21 502 +0.20(+2.02%)
Sep 16, 2015 9.920 10.03 9.920 10.01 2,067 -0.02(-0.17%)
Sep 15, 2015 10.01 10.03 9.999 10.03 12,897 +0.00(+0.00%)
Sep 14, 2015 10.03 10.03 9.841 10.03 5,748 +0.16(+1.60%)
Sep 11, 2015 10.01 10.03 9.868 9.868 1,774 -0.14(-1.40%)
Sep 10, 2015 10.01 10.01 9.842 10.01 965 +0.03(+0.26%)
Sep 09, 2015 9.877 10.02 9.877 9.982 1,976 -0.04(-0.35%)
Sep 08, 2015 9.920 10.03 9.833 10.02 20,564 +0.22(+2.24%)
Sep 04, 2015 9.736 9.798 9.798 9.798 15,035 -0.03(-0.27%)
Sep 03, 2015 9.833 9.903 9.640 9.824 20,210 -0.02(-0.18%)
Sep 02, 2015 9.920 9.920 9.833 9.841 7,648 +0.04(+0.45%)
Sep 01, 2015 9.947 9.947 9.789 9.798 28,934 -0.04(-0.36%)
Aug 31, 2015 9.833 9.894 9.833 9.833 28,544 -0.04(-0.44%)
Aug 28, 2015 9.947 9.947 9.877 9.877 5,958 -0.11(-1.14%)
Aug 27, 2015 9.877 9.991 9.833 9.991 20,320 +0.15(+1.52%)
Aug 26, 2015 9.877 9.877 9.789 9.841 7,472 +0.00(+0.00%)
Aug 25, 2015 9.789 9.877 9.762 9.841 13,733 +0.18(+1.91%)
Aug 24, 2015 9.964 10.01 9.657 9.657 36,830 -0.33(-3.34%)
Aug 21, 2015 10.05 10.08 9.991 9.991 29,919 -0.09(-0.87%)
Aug 20, 2015 10.10 10.12 10.06 10.08 17,082 -0.04(-0.43%)
Aug 19, 2015 10.18 10.18 10.12 10.12 17,959 -0.11(-1.03%)
Aug 18, 2015 10.15 10.27 10.15 10.23 11,448 +0.04(+0.43%)
Aug 17, 2015 10.10 10.27 10.10 10.18 28,075 -0.05(-0.51%)
Aug 14, 2015 10.26 10.26 10.18 10.24 36,955 +0.04(+0.43%)
Aug 13, 2015 10.21 10.26 10.13 10.19 38,590 +0.04(+0.43%)
Aug 12, 2015 10.17 10.18 10.11 10.15 37,795 -0.04(-0.34%)
Aug 11, 2015 10.27 10.31 10.10 10.18 121,332 +0.04(+0.35%)
Aug 10, 2015 10.10 10.15 10.05 10.15 23,848 +0.00(+0.00%)
Aug 07, 2015 10.10 10.15 10.10 10.15 32,698 +0.04(+0.35%)
Aug 06, 2015 10.20 10.20 10.10 10.11 35,379 -0.07(-0.69%)
Aug 05, 2015 10.25 10.25 10.18 10.18 27,547 -0.07(-0.69%)
Aug 04, 2015 10.23 10.27 10.21 10.25 16,945 -0.02(-0.17%)
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.