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 (%)
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.