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 (%)
Dec 31, 2015 10.90 10.97 10.97 10.97 6,378 -0.06(-0.56%)
Dec 30, 2015 10.97 11.07 10.97 11.04 4,520 +0.08(+0.72%)
Dec 29, 2015 10.98 11.01 10.96 10.96 2,176 -0.03(-0.24%)
Dec 28, 2015 10.79 10.98 10.71 10.98 4,645 +0.02(+0.16%)
Dec 24, 2015 10.91 10.97 10.97 10.97 227 +0.00(+0.00%)
Dec 23, 2015 10.71 10.97 10.68 10.97 12,750 +0.09(+0.81%)
Dec 22, 2015 10.93 10.93 10.60 10.88 5,939 +0.08(+0.73%)
Dec 21, 2015 10.71 10.82 10.66 10.80 3,683 +0.07(+0.65%)
Dec 18, 2015 10.95 10.95 10.81 10.73 3,770 +0.00(+0.00%)
Dec 17, 2015 10.73 10.75 10.71 10.73 14,600 +0.03(+0.25%)
Dec 16, 2015 10.58 10.70 10.57 10.70 20,030 +0.15(+1.41%)
Dec 15, 2015 10.57 10.58 10.55 10.55 7,656 +0.02(+0.17%)
Dec 14, 2015 10.58 10.58 10.53 10.54 12,508 -0.04(-0.41%)
Dec 11, 2015 10.53 10.58 10.53 10.58 14,724 +0.04(+0.42%)
Dec 10, 2015 10.57 10.58 10.54 10.54 5,546 -0.04(-0.41%)
Dec 09, 2015 10.53 10.58 10.52 10.58 4,345 +0.04(+0.42%)
Dec 08, 2015 10.56 10.62 10.53 10.54 11,171 -0.04(-0.41%)
Dec 07, 2015 10.52 10.62 10.52 10.58 36,309 +0.04(+0.42%)
Dec 04, 2015 10.50 10.54 10.49 10.54 31,550 +0.05(+0.50%)
Dec 03, 2015 10.47 10.50 10.47 10.48 1,173 +0.02(+0.17%)
Dec 02, 2015 10.47 10.50 10.46 10.46 2,401 -0.03(-0.25%)
Dec 01, 2015 10.42 10.50 10.40 10.49 9,089 +0.08(+0.76%)
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%)
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.