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 (%)
Apr 29, 2016 11.59 11.59 11.50 11.55 12,010 -0.04(-0.33%)
Apr 28, 2016 11.50 11.59 11.50 11.59 4,579 +0.05(+0.46%)
Apr 27, 2016 11.54 11.55 11.52 11.54 4,123 -0.04(-0.38%)
Apr 26, 2016 11.58 11.59 11.54 11.58 4,796 +0.05(+0.46%)
Apr 25, 2016 11.48 11.59 11.48 11.53 18,871 +0.06(+0.50%)
Apr 22, 2016 11.48 11.48 11.46 11.47 1,943 +0.06(+0.50%)
Apr 21, 2016 11.40 11.41 11.40 11.41 5,333 +0.01(+0.08%)
Apr 19, 2016 11.44 11.40 11.40 11.40 2,392 -0.04(-0.31%)
Apr 18, 2016 11.39 11.46 11.39 11.44 3,010 +0.05(+0.46%)
Apr 15, 2016 11.39 11.42 11.39 11.39 7,165 -0.02(-0.15%)
Apr 14, 2016 11.37 11.41 11.37 11.40 2,615 -0.01(-0.08%)
Apr 13, 2016 11.47 11.47 11.41 11.41 14,168 +0.01(+0.08%)
Apr 12, 2016 11.42 11.42 11.40 11.40 476 -0.09(-0.76%)
Apr 11, 2016 11.40 11.49 11.38 11.49 6,956 +0.15(+1.35%)
Apr 07, 2016 11.33 11.34 11.34 11.34 1,936 -0.02(-0.17%)
Apr 06, 2016 11.33 11.36 11.33 11.36 6,437 -0.05(-0.40%)
Apr 05, 2016 11.31 11.42 11.31 11.40 3,844 +0.01(+0.08%)
Apr 04, 2016 11.41 11.41 11.37 11.40 24,044 +0.00(+0.00%)
Apr 01, 2016 11.24 11.40 11.22 11.40 8,820 +0.11(+0.97%)
Mar 31, 2016 11.27 11.29 11.26 11.29 1,870 -0.02(-0.20%)
Mar 30, 2016 11.24 11.31 11.24 11.31 1,366 +0.07(+0.63%)
Mar 29, 2016 11.24 11.30 11.24 11.24 5,558 -0.01(-0.05%)
Mar 28, 2016 11.24 11.28 11.24 11.24 3,476 +0.01(+0.05%)
Mar 24, 2016 11.25 11.24 11.24 11.24 7,631 +0.04(+0.31%)
Mar 23, 2016 11.15 11.27 11.15 11.20 7,583 +0.05(+0.47%)
Mar 22, 2016 11.23 11.24 11.15 11.15 10,199 -0.08(-0.70%)
Mar 21, 2016 11.16 11.23 11.00 11.23 7,989 +0.11(+1.03%)
Mar 18, 2016 11.11 11.23 11.11 11.11 2,798 +0.06(+0.56%)
Mar 17, 2016 11.00 11.05 11.00 11.05 1,141 +0.06(+0.56%)
Mar 16, 2016 10.99 11.11 10.99 10.99 2,119 -0.16(-1.42%)
Mar 15, 2016 11.11 11.19 11.11 11.15 6,950 +0.04(+0.40%)
Mar 14, 2016 11.11 11.11 11.11 11.11 4,854 -0.04(-0.39%)
Mar 11, 2016 11.15 11.15 11.15 11.15 269 -0.04(-0.39%)
Mar 08, 2016 11.19 11.19 11.19 11.19 96 -0.04(-0.31%)
Mar 07, 2016 11.11 11.25 11.11 11.23 5,874 +0.00(+0.00%)
Mar 04, 2016 11.11 11.23 11.11 11.23 1,457 +0.04(+0.31%)
Mar 03, 2016 11.11 11.32 11.11 11.19 17,949 +0.15(+1.35%)
Mar 02, 2016 10.89 11.07 10.89 11.04 5,404 +0.29(+2.69%)
Mar 01, 2016 10.97 10.97 10.75 10.75 5,647 -0.19(-1.76%)
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%)
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%)
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%)
Aug 03, 2015 10.23 10.27 10.21 10.27 28,305 +0.00(+0.00%)
Jul 31, 2015 10.21 10.27 10.21 10.27 26,439 +0.04(+0.43%)
Jul 30, 2015 10.23 10.31 10.21 10.23 29,636 -0.03(-0.26%)
Jul 29, 2015 10.23 10.32 10.21 10.25 43,554 -0.05(-0.51%)
Jul 28, 2015 10.32 10.32 10.28 10.31 13,217 +0.04(+0.34%)
Jul 27, 2015 10.21 10.32 10.21 10.27 112,508 +0.05(+0.51%)
Jul 24, 2015 10.33 10.38 10.18 10.22 55,723 -0.14(-1.36%)
Jul 23, 2015 10.38 10.38 10.36 10.36 36,777 -0.09(-0.84%)
Jul 22, 2015 10.49 10.49 10.39 10.45 48,505 -0.02(-0.17%)
Jul 21, 2015 10.49 10.49 10.36 10.46 83,162 -0.03(-0.25%)
Jul 20, 2015 10.52 10.52 10.48 10.49 56,485 -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.