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 (%)
Feb 29, 2016 10.95 10.95 10.95 10.95 159 -0.03(-0.24%)
Feb 26, 2016 11.02 11.08 10.97 10.97 14,623 -0.05(-0.48%)
Feb 25, 2016 11.03 11.03 11.03 11.03 455 -0.02(-0.16%)
Feb 24, 2016 10.97 11.05 10.97 11.04 1,936 +0.01(+0.09%)
Feb 23, 2016 11.04 11.06 11.03 11.03 7,501 -0.00(-0.04%)
Feb 22, 2016 11.05 11.05 10.89 11.04 6,190 +0.03(+0.25%)
Feb 19, 2016 10.98 11.01 10.97 11.01 1,444 +0.06(+0.50%)
Feb 18, 2016 10.97 10.97 10.96 10.96 968 -0.05(-0.44%)
Feb 16, 2016 10.98 11.00 11.00 11.00 130 +0.16(+1.50%)
Feb 11, 2016 11.02 10.84 10.84 10.84 7,403 -0.18(-1.59%)
Feb 10, 2016 11.06 11.06 11.02 11.02 4,279 +0.19(+1.78%)
Feb 08, 2016 10.78 10.82 10.82 10.82 11,960 -0.09(-0.80%)
Feb 05, 2016 10.92 10.93 10.83 10.91 4,058 -0.02(-0.15%)
Feb 04, 2016 10.93 10.93 10.93 10.93 10,942 -0.00(-0.01%)
Feb 03, 2016 10.93 10.93 10.93 10.93 268 +0.10(+0.89%)
Feb 02, 2016 10.83 10.83 10.83 10.83 192 -0.14(-1.28%)
Feb 01, 2016 11.03 11.03 10.96 10.97 4,905 +0.10(+0.89%)
Jan 29, 2016 11.03 11.05 10.88 10.88 1,046 +0.02(+0.16%)
Jan 28, 2016 10.84 11.02 10.84 10.86 1,438 +0.02(+0.16%)
Jan 27, 2016 10.90 10.90 10.84 10.84 1,214 -0.08(-0.72%)
Jan 26, 2016 10.85 10.92 10.84 10.92 1,134 +0.15(+1.39%)
Jan 25, 2016 10.82 10.91 10.75 10.77 3,001 -0.15(-1.37%)
Jan 22, 2016 10.84 10.92 10.84 10.92 2,038 -0.08(-0.72%)
Jan 21, 2016 10.80 11.00 10.80 11.00 1,152 +0.20(+1.87%)
Jan 20, 2016 10.89 10.90 10.76 10.80 18,100 -0.09(-0.81%)
Jan 19, 2016 11.06 11.06 10.88 10.89 16,231 -0.14(-1.27%)
Jan 15, 2016 10.89 11.03 11.03 11.03 14,466 -0.01(-0.08%)
Jan 14, 2016 10.95 11.10 10.93 11.04 7,379 -0.01(-0.08%)
Jan 13, 2016 11.13 11.13 10.94 11.04 14,275 -0.10(-0.87%)
Jan 12, 2016 11.01 11.14 11.01 11.14 4,407 +0.12(+1.12%)
Jan 11, 2016 11.15 11.15 11.02 11.02 3,712 -0.09(-0.79%)
Jan 08, 2016 11.12 11.16 11.07 11.11 15,182 -0.04(-0.32%)
Jan 07, 2016 11.15 11.19 11.11 11.14 24,415 -0.02(-0.16%)
Jan 06, 2016 11.06 11.32 11.06 11.16 8,923 +0.05(+0.47%)
Jan 05, 2016 11.09 11.11 11.07 11.11 16,551 +0.09(+0.80%)
Jan 04, 2016 10.92 11.09 10.92 11.02 11,863 +0.04(+0.40%)
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%)
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.