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%)
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.