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 (%)
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%)
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.