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 28, 2017 15.50 15.50 15.45 15.45 455 +0.00(+0.00%)
Apr 27, 2017 14.88 15.45 14.88 15.45 11,816 +0.53(+3.53%)
Apr 26, 2017 14.92 14.92 14.84 14.92 11,670 +0.00(+0.00%)
Apr 25, 2017 14.92 14.92 14.79 14.92 6,203 +0.13(+0.89%)
Apr 24, 2017 14.84 14.92 14.79 14.79 12,195 -0.13(-0.88%)
Apr 21, 2017 14.79 14.92 14.79 14.92 11,635 +0.13(+0.89%)
Apr 20, 2017 14.92 14.92 14.79 14.79 4,634 -0.13(-0.88%)
Apr 19, 2017 14.88 14.92 14.79 14.92 3,700 +0.09(+0.59%)
Apr 18, 2017 14.78 15.10 14.78 14.84 8,683 +0.04(+0.30%)
Apr 17, 2017 14.75 14.88 14.62 14.79 9,357 +0.04(+0.30%)
Apr 13, 2017 14.75 14.79 14.66 14.75 5,773 -0.09(-0.59%)
Apr 12, 2017 14.86 14.86 14.84 14.84 1,737 +0.26(+1.81%)
Apr 11, 2017 14.75 14.84 14.57 14.57 1,710 -0.26(-1.78%)
Apr 10, 2017 14.84 14.84 14.62 14.84 8,242 +0.09(+0.60%)
Apr 07, 2017 14.75 14.79 14.71 14.75 4,497 +0.00(+0.00%)
Apr 06, 2017 14.35 14.75 14.35 14.75 12,968 +0.40(+2.75%)
Apr 05, 2017 14.31 14.35 13.96 14.35 12,793 +0.04(+0.31%)
Apr 04, 2017 14.27 14.49 14.27 14.31 7,510 +0.04(+0.31%)
Apr 03, 2017 14.35 14.35 14.27 14.27 4,006 -0.22(-1.51%)
Mar 31, 2017 14.13 14.49 14.09 14.49 10,043 +0.39(+2.80%)
Mar 30, 2017 14.05 14.18 14.05 14.09 3,507 +0.18(+1.26%)
Mar 28, 2017 13.91 13.91 13.91 0 +0.22(+1.60%)
Mar 27, 2017 13.78 13.78 13.61 13.70 1,680 -0.22(-1.58%)
Mar 24, 2017 13.21 13.91 13.21 13.91 2,127 +0.35(+2.59%)
Mar 23, 2017 13.78 13.85 13.51 13.56 5,846 -0.22(-1.59%)
Mar 22, 2017 14.27 14.40 13.74 13.78 3,727 -0.61(-4.27%)
Mar 21, 2017 14.31 14.84 14.27 14.40 2,321 +0.07(+0.46%)
Mar 20, 2017 14.71 14.75 14.33 14.33 5,887 -0.37(-2.53%)
Mar 17, 2017 14.62 14.71 14.57 14.71 3,159 +0.13(+0.90%)
Mar 16, 2017 14.66 14.66 14.57 14.57 1,905 +0.00(+0.00%)
Mar 15, 2017 14.71 14.71 14.57 14.57 596 -0.13(-0.90%)
Mar 14, 2017 14.53 14.71 14.53 14.71 2,895 +0.09(+0.60%)
Mar 13, 2017 14.75 14.75 14.62 14.62 3,877 +0.04(+0.30%)
Mar 10, 2017 14.62 14.62 14.57 14.57 4,623 -0.04(-0.30%)
Mar 09, 2017 14.62 14.62 14.53 14.62 4,781 +0.09(+0.60%)
Mar 08, 2017 14.84 14.92 14.53 14.53 3,343 -0.35(-2.36%)
Mar 07, 2017 14.92 14.92 14.79 14.88 6,191 +0.13(+0.89%)
Mar 06, 2017 14.62 14.75 14.57 14.75 1,366 +0.04(+0.30%)
Mar 03, 2017 14.66 14.71 14.27 14.71 12,521 +0.09(+0.60%)
Mar 02, 2017 14.62 14.62 14.62 14.62 118 +0.00(+0.00%)
Mar 01, 2017 14.71 14.83 14.53 14.62 15,676 +0.09(+0.60%)
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%)
Dec 01, 2016 12.20 12.29 12.15 12.15 4,568 +0.17(+1.40%)
Nov 30, 2016 12.03 12.29 11.98 11.98 5,222 +0.00(+0.00%)
Nov 29, 2016 12.00 12.03 11.94 11.98 18,695 -0.04(-0.36%)
Nov 28, 2016 11.99 12.07 11.94 12.03 4,384 +0.00(+0.00%)
Nov 25, 2016 11.94 12.03 11.94 12.03 1,772 +0.00(+0.00%)
Nov 23, 2016 12.03 12.03 12.03 0 -0.13(-1.08%)
Nov 22, 2016 12.20 12.20 12.12 12.16 2,820 -0.09(-0.72%)
Nov 21, 2016 12.29 12.29 12.25 12.25 10,610 +0.00(+0.00%)
Nov 18, 2016 12.12 12.29 12.12 12.25 10,611 +0.18(+1.45%)
Nov 17, 2016 11.94 12.20 11.94 12.07 2,062 +0.13(+1.10%)
Nov 16, 2016 11.94 11.94 11.94 11.94 1,057 +0.04(+0.37%)
Nov 15, 2016 12.20 12.20 11.90 11.90 5,892 -0.35(-2.87%)
Nov 14, 2016 12.12 12.29 12.12 12.25 13,004 +0.13(+1.09%)
Nov 11, 2016 12.07 12.12 12.07 12.12 3,988 +0.13(+1.10%)
Nov 10, 2016 11.98 12.07 11.98 11.98 9,012 +0.09(+0.74%)
Nov 09, 2016 11.90 11.90 11.90 11.90 333 -0.04(-0.37%)
Nov 08, 2016 11.98 11.98 11.90 11.94 1,067 -0.09(-0.73%)
Nov 07, 2016 12.03 12.03 12.03 12.03 141 +0.00(+0.00%)
Nov 04, 2016 11.90 12.03 11.85 12.03 4,407 +0.18(+1.48%)
Nov 03, 2016 11.85 11.90 11.85 11.85 4,992 -0.04(-0.30%)
Nov 02, 2016 11.85 11.89 11.85 11.89 1,120 +0.04(+0.30%)
Nov 01, 2016 11.85 12.03 11.85 11.85 7,367 +0.09(+0.75%)
Oct 31, 2016 12.03 12.03 11.76 11.76 4,430 -0.18(-1.47%)
Oct 28, 2016 11.90 11.94 11.90 11.94 1,879 +0.04(+0.37%)
Oct 27, 2016 11.98 11.98 11.90 11.90 4,813 +0.00(+0.00%)
Oct 26, 2016 11.85 11.90 11.78 11.90 10,138 +0.00(+0.00%)
Oct 25, 2016 11.90 11.90 11.90 11.90 402 +0.09(+0.74%)
Oct 24, 2016 11.81 11.81 11.81 11.81 534 +0.09(+0.75%)
Oct 21, 2016 11.81 11.81 11.72 11.72 2,922 -0.18(-1.48%)
Oct 20, 2016 11.81 11.90 11.81 11.90 4,916 +0.11(+0.95%)
Oct 19, 2016 11.85 11.85 11.78 11.78 4,633 -0.04(-0.31%)
Oct 18, 2016 11.82 11.82 11.82 11.82 290 +0.01(+0.11%)
Oct 17, 2016 11.90 11.90 11.72 11.81 4,503 -0.06(-0.52%)
Oct 13, 2016 11.87 11.87 11.87 11.87 22 -0.16(-1.31%)
Oct 12, 2016 11.86 12.03 11.86 12.03 1,161 -0.04(-0.36%)
Oct 11, 2016 12.07 12.07 12.04 12.07 4,577 +0.00(+0.00%)
Oct 10, 2016 12.06 12.07 12.05 12.07 5,264 +0.19(+1.63%)
Oct 07, 2016 12.05 12.05 11.88 11.88 2,130 -0.19(-1.60%)
Oct 06, 2016 12.11 12.11 12.03 12.07 7,713 -0.04(-0.29%)
Oct 05, 2016 11.85 12.12 11.85 12.11 13,707 +0.39(+3.30%)
Oct 04, 2016 12.12 12.12 11.64 11.72 2,998 -0.06(-0.52%)
Oct 03, 2016 11.86 12.13 11.78 11.78 4,683 -0.08(-0.67%)
Sep 30, 2016 11.68 11.96 11.68 11.86 1,118 -0.05(-0.44%)
Sep 29, 2016 11.91 11.91 11.91 11.91 234 +0.17(+1.42%)
Sep 28, 2016 11.93 11.93 11.75 11.75 808 +0.06(+0.53%)
Sep 27, 2016 12.05 12.06 11.63 11.69 5,351 -0.14(-1.19%)
Sep 26, 2016 12.03 12.17 11.75 11.83 3,177 -0.13(-1.10%)
Sep 23, 2016 11.83 11.96 11.83 11.96 283 +0.11(+0.96%)
Sep 22, 2016 11.86 11.97 11.84 11.84 1,640 -0.11(-0.88%)
Sep 21, 2016 11.94 12.04 11.69 11.95 2,194 -0.18(-1.45%)
Sep 20, 2016 12.04 12.17 12.04 12.12 2,048 +0.33(+2.83%)
Sep 19, 2016 11.86 12.01 11.79 11.79 3,428 +0.03(+0.22%)
Sep 16, 2016 12.13 12.13 11.64 11.76 34,706 -0.43(-3.53%)
Sep 15, 2016 12.20 12.20 12.16 12.19 8,562 -0.01(-0.07%)
Sep 14, 2016 12.09 12.22 12.09 12.20 15,932 +0.12(+1.02%)
Sep 13, 2016 11.85 12.11 11.85 12.08 17,451 +0.14(+1.18%)
Sep 12, 2016 11.85 11.94 11.85 11.94 9,169 +0.11(+0.89%)
Sep 09, 2016 11.80 11.89 11.74 11.83 8,623 -0.04(-0.30%)
Sep 08, 2016 11.91 11.94 11.77 11.87 7,231 -0.02(-0.15%)
Sep 07, 2016 11.77 11.94 11.77 11.89 9,926 +0.23(+1.96%)
Sep 06, 2016 11.62 11.94 11.59 11.66 17,880 +0.14(+1.22%)
Sep 02, 2016 11.69 11.52 11.52 11.52 34,399 -0.14(-1.20%)
Sep 01, 2016 11.75 11.76 11.57 11.66 10,356 +0.02(+0.15%)
Aug 31, 2016 11.65 11.70 11.61 11.64 8,265 +0.01(+0.08%)
Aug 30, 2016 11.68 11.72 11.48 11.63 4,642 -0.06(-0.53%)
Aug 29, 2016 11.49 11.74 11.47 11.69 13,677 -0.05(-0.45%)
Aug 26, 2016 11.70 11.75 11.70 11.75 916 +0.08(+0.68%)
Aug 25, 2016 11.67 11.67 11.67 11.67 580 -0.07(-0.60%)
Aug 24, 2016 11.69 11.74 11.54 11.74 571 +0.03(+0.23%)
Aug 23, 2016 11.68 11.71 11.68 11.71 16,078 +0.04(+0.37%)
Aug 22, 2016 11.70 11.70 11.65 11.67 1,315 +0.09(+0.77%)
Aug 19, 2016 11.60 11.61 11.58 11.58 1,264 -0.04(-0.38%)
Aug 18, 2016 11.49 11.61 11.46 11.62 13,901 -0.04(-0.38%)
Aug 17, 2016 11.61 11.72 11.61 11.67 9,742 +0.00(+0.03%)
Aug 16, 2016 11.63 11.66 11.48 11.66 22,857 -0.06(-0.55%)
Aug 15, 2016 11.63 11.73 11.63 11.73 263,793 +0.09(+0.75%)
Aug 12, 2016 11.59 11.74 11.51 11.64 8,794 +0.10(+0.84%)
Aug 11, 2016 11.68 11.68 11.54 11.54 7,480 -0.16(-1.35%)
Aug 10, 2016 11.58 11.70 11.58 11.70 4,063 +0.16(+1.37%)
Aug 09, 2016 11.58 11.58 11.48 11.54 7,693 +0.04(+0.30%)
Aug 08, 2016 11.54 11.58 11.48 11.51 12,691 -0.03(-0.23%)
Aug 05, 2016 11.37 11.58 11.37 11.54 61,095 +0.18(+1.62%)
Aug 04, 2016 11.35 11.37 11.33 11.35 7,062 -0.02(-0.15%)
Aug 03, 2016 11.34 11.41 11.34 11.37 16,059 -0.02(-0.15%)
Aug 02, 2016 11.41 11.46 11.28 11.39 13,106 -0.01(-0.08%)
Aug 01, 2016 11.50 11.50 11.29 11.40 6,762 -0.11(-0.92%)
Jul 29, 2016 11.51 11.53 11.49 11.50 11,135 +0.00(+0.00%)
Jul 28, 2016 11.54 11.56 11.50 11.50 7,908 -0.06(-0.53%)
Jul 27, 2016 11.53 11.56 11.52 11.56 2,789 +0.07(+0.61%)
Jul 26, 2016 11.53 11.56 11.47 11.49 11,310 -0.04(-0.38%)
Jul 25, 2016 11.54 11.54 11.54 11.54 224 -0.02(-0.15%)
Jul 22, 2016 11.49 11.61 11.49 11.55 4,758 +0.02(+0.15%)
Jul 21, 2016 11.61 11.63 11.54 11.54 5,421 -0.07(-0.61%)
Jul 20, 2016 11.80 11.80 11.61 11.61 13,276 -0.07(-0.60%)
Jul 19, 2016 11.67 11.69 11.58 11.68 53,012 -0.01(-0.08%)
Jul 18, 2016 11.92 11.97 11.43 11.69 43,783 -0.32(-2.63%)
Jul 15, 2016 12.01 12.01 12.00 12.00 373 +0.02(+0.15%)
Jul 14, 2016 12.02 12.02 11.98 11.98 6,067 -0.04(-0.29%)
Jul 13, 2016 12.02 12.02 12.00 12.02 8,582 +0.00(+0.00%)
Jul 12, 2016 12.02 12.02 11.98 12.02 12,316 +0.01(+0.07%)
Jul 11, 2016 11.97 12.02 11.97 12.01 2,233 -0.01(-0.07%)
Jul 08, 2016 11.98 12.03 11.97 12.02 5,009 +0.05(+0.44%)
Jul 06, 2016 12.03 11.97 11.97 11.97 5,353 -0.05(-0.44%)
Jul 05, 2016 11.90 12.02 11.89 12.02 2,297 -0.04(-0.36%)
Jul 01, 2016 12.12 12.06 12.06 12.06 7,973 -0.04(-0.36%)
Jun 30, 2016 12.12 12.18 12.10 12.11 12,658 -0.01(-0.07%)
Jun 29, 2016 12.10 12.13 12.06 12.12 9,869 +0.02(+0.15%)
Jun 28, 2016 11.88 12.11 11.88 12.10 6,377 +0.23(+1.92%)
Jun 27, 2016 11.85 12.02 11.85 11.87 9,956 -0.17(-1.39%)
Jun 24, 2016 11.90 12.20 11.90 12.04 35,425 -0.08(-0.65%)
Jun 23, 2016 11.89 12.25 11.89 12.12 23,466 +0.30(+2.53%)
Jun 22, 2016 11.84 11.85 11.81 11.82 25,943 -0.04(-0.30%)
Jun 21, 2016 11.46 11.85 11.46 11.85 18,432 +0.01(+0.07%)
Jun 20, 2016 11.98 11.98 11.63 11.84 65,916 +0.00(+0.00%)
Jun 17, 2016 11.51 11.84 11.51 11.84 251,424 +0.32(+2.82%)
Jun 16, 2016 11.49 11.76 11.42 11.52 24,183 -0.16(-1.35%)
Jun 15, 2016 11.65 11.73 11.48 11.68 23,366 -0.05(-0.45%)
Jun 14, 2016 11.54 11.81 11.48 11.73 21,737 +0.04(+0.38%)
Jun 13, 2016 11.64 11.84 11.35 11.69 30,355 -0.02(-0.15%)
Jun 10, 2016 11.58 11.79 11.40 11.70 37,778 +0.31(+2.70%)
Jun 09, 2016 11.54 11.58 11.25 11.40 23,370 -0.15(-1.29%)
Jun 08, 2016 11.45 11.54 11.26 11.54 143,127 +0.10(+0.84%)
Jun 07, 2016 11.44 11.46 11.34 11.45 13,426 +0.01(+0.08%)
Jun 06, 2016 11.46 11.46 11.40 11.44 10,989 +0.06(+0.54%)
Jun 01, 2016 11.32 11.38 11.38 11.38 102 +0.01(+0.13%)
May 31, 2016 11.33 11.37 11.33 11.36 1,943 -0.01(-0.05%)
May 27, 2016 11.35 11.37 11.37 11.37 1,025 +0.00(+0.00%)
May 26, 2016 11.37 11.37 11.33 11.37 5,474 +0.00(+0.00%)
May 25, 2016 11.37 11.37 11.36 11.37 690 +0.04(+0.36%)
May 23, 2016 11.35 11.33 11.33 11.33 7,062 -0.09(-0.74%)
May 20, 2016 11.41 11.41 11.41 11.41 192 -0.01(-0.08%)
May 19, 2016 11.42 11.42 11.42 11.42 151 -0.03(-0.23%)
May 18, 2016 11.40 11.45 11.39 11.45 3,132 +0.09(+0.77%)
May 17, 2016 11.40 11.46 11.36 11.36 1,847 -0.10(-0.84%)
May 16, 2016 11.46 11.46 11.41 11.46 6,554 +0.00(+0.00%)
May 12, 2016 11.45 11.46 11.46 11.46 3,189 +0.02(+0.15%)
May 11, 2016 11.46 11.46 11.44 11.44 2,745 -0.01(-0.08%)
May 10, 2016 11.50 11.50 11.45 11.45 343 -0.10(-0.84%)
May 09, 2016 11.50 11.58 11.49 11.54 8,138 +0.22(+1.94%)
May 06, 2016 11.51 11.54 11.33 11.33 5,741 -0.19(-1.68%)
May 05, 2016 11.54 11.54 11.52 11.52 812 +0.01(+0.08%)
May 04, 2016 11.54 11.55 11.51 11.51 3,474 -0.08(-0.68%)
May 03, 2016 11.63 11.63 11.58 11.59 23,655 -0.04(-0.38%)
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.