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 28, 2017 14.57 14.66 14.53 14.53 7,549 -0.04(-0.30%)
Feb 27, 2017 14.31 14.62 14.18 14.57 23,928 +0.37(+2.62%)
Feb 24, 2017 14.05 14.31 14.05 14.20 12,223 +0.15(+1.10%)
Feb 23, 2017 14.04 14.04 14.04 14.05 2,463 +0.04(+0.31%)
Feb 22, 2017 13.76 14.05 13.65 14.00 9,774 +0.53(+3.91%)
Feb 21, 2017 13.48 13.56 13.48 13.48 2,279 -0.08(-0.58%)
Feb 17, 2017 13.55 13.55 13.55 0 -0.10(-0.71%)
Feb 16, 2017 13.74 13.74 13.65 13.65 1,697 -0.09(-0.64%)
Feb 15, 2017 13.65 13.74 13.61 13.74 2,136 +0.03(+0.24%)
Feb 14, 2017 13.34 13.74 13.34 13.71 20,272 +0.23(+1.71%)
Feb 13, 2017 13.43 13.56 13.30 13.48 15,603 +0.18(+1.32%)
Feb 10, 2017 13.39 13.40 13.30 13.30 6,164 -0.04(-0.33%)
Feb 09, 2017 13.39 13.39 13.34 13.34 3,476 -0.09(-0.65%)
Feb 08, 2017 13.08 13.52 13.08 13.43 4,186 +0.35(+2.68%)
Feb 07, 2017 12.99 13.12 12.95 13.08 21,421 +0.22(+1.71%)
Feb 06, 2017 12.73 12.99 12.73 12.86 12,680 +0.13(+1.03%)
Feb 01, 2017 12.73 12.73 12.73 28 +0.18(+1.40%)
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%)
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.