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 (%)
Nov 30, 2015 10.41 10.41 10.41 10.41 113 -0.08(-0.75%)
Nov 27, 2015 10.51 10.51 10.45 10.49 11,732 +0.08(+0.76%)
Nov 25, 2015 10.39 10.41 10.41 10.41 14,352 +0.05(+0.51%)
Nov 24, 2015 10.32 10.36 10.31 10.36 10,284 +0.04(+0.43%)
Nov 23, 2015 10.29 10.32 10.29 10.32 7,220 +0.00(+0.00%)
Nov 20, 2015 10.32 10.32 10.29 10.32 10,577 +0.00(+0.00%)
Nov 19, 2015 10.27 10.32 10.27 10.32 10,900 +0.06(+0.60%)
Nov 18, 2015 10.25 10.27 10.24 10.25 9,229 +0.01(+0.09%)
Nov 17, 2015 10.18 10.25 10.18 10.25 1,617 -0.02(-0.17%)
Nov 16, 2015 10.27 10.27 10.22 10.26 8,444 +0.02(+0.17%)
Nov 13, 2015 10.18 10.26 10.18 10.25 4,803 -0.02(-0.17%)
Nov 12, 2015 10.18 10.26 10.18 10.26 1,618 +0.08(+0.78%)
Nov 11, 2015 10.22 10.22 10.18 10.18 1,708 -0.00(-0.00%)
Nov 10, 2015 10.24 10.24 10.18 10.18 3,326 -0.04(-0.43%)
Nov 09, 2015 10.26 10.26 10.23 10.23 1,822 -0.04(-0.43%)
Nov 06, 2015 10.27 10.27 10.23 10.27 8,656 +0.00(+0.00%)
Nov 05, 2015 10.18 10.27 10.18 10.27 20,126 +0.06(+0.63%)
Nov 04, 2015 10.19 10.21 10.18 10.21 928 +0.02(+0.15%)
Nov 03, 2015 10.20 10.20 10.11 10.19 1,708 +0.01(+0.09%)
Nov 02, 2015 10.18 10.18 10.15 10.18 3,455 +0.00(+0.00%)
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%)
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.