MSBF

MSB Financial Corp. Historical Stock Prices

$8.011
*  
unch
unch
Get MSBF Alerts
*Delayed - data as of Jul. 25, 2014 10:43 ET  -  Find a broker to begin trading MSBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MSBF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-APR-2014 TO 24-JUL-2014

Date Open High Low Close / Last Volume
10:43 N/A N/A N/A  8.011 0
07/24/2014 8.011 8.011 8.011 8.011 00
07/23/2014 8.03 8.03 8.011 8.011 412
07/22/2014 8.07 8.07 8.07 8.07 00
07/21/2014 8.32 8.5 8.07 8.07 2,213
07/18/2014 8.4 8.4 8.15 8.15 4,200
07/17/2014 8.38 8.38 8.16 8.16 2,000
07/16/2014 8.4 8.4 8.4 8.4 00
07/15/2014 8.4 8.4 8.4 8.4 00
07/14/2014 8.4 8.4 8.4 8.4 00
07/11/2014 8.4 8.4 8.4 8.4 00
07/10/2014 8.4 8.4 8.4 8.4 121
07/09/2014 8.25 8.25 8.25 8.25 00
07/08/2014 8.25 8.25 8.25 8.25 00
07/07/2014 8.25 8.25 8.25 8.25 00
07/03/2014 8.25 8.25 8.25 8.25 00
07/02/2014 8.25 8.25 8.25 8.25 121
07/01/2014 8.08 8.08 8.08 8.08 00
06/30/2014 8 8.08 8 8.08 605
06/27/2014 8.08 8.08 8.08 8.08 00
06/26/2014 8.1 8.22 8.05 8.08 5,900
06/25/2014 8.23 8.3 8.17 8.17 10,005
06/24/2014 8.03 8.3 8 8.19 14,655
06/23/2014 8.01 8.01 8 8 2,350
06/20/2014 8.1001 8.1001 8.1001 8.1001 00
06/19/2014 8.1001 8.1001 8.1001 8.1001 1,000
06/18/2014 8 8 8 8 00
06/17/2014 8 8 8 8 00
06/16/2014 8 8 8 8 00
06/13/2014 8 8 8 8 00
06/12/2014 7.94 8 7.94 8 1,550
06/11/2014 8.115 8.115 8.115 8.115 00
06/10/2014 8.115 8.115 8.115 8.115 120
06/09/2014 8.29 8.29 8.29 8.29 00
06/06/2014 8.2999 8.2999 8.29 8.29 1,600
06/05/2014 8 8 8 8 00
06/04/2014 8.03 8.03 8 8 1,725
06/03/2014 8.08 8.08 8.08 8.08 00
06/02/2014 8.08 8.08 8.08 8.08 00
05/30/2014 8.08 8.08 8.08 8.08 00
05/29/2014 8.24 8.24 8.08 8.08 800
05/28/2014 8.25 8.25 8.05 8.05 800
05/27/2014 8 8 8 8 00
05/23/2014 8 8 8 8 00
05/22/2014 8 8 8 8 00
05/21/2014 8 8 8 8 00
05/20/2014 8 8 8 8 00
05/19/2014 8 8 8 8 00
05/16/2014 8.001 8.001 8 8 406
05/15/2014 8.3 8.3 8.3 8.3 00
05/14/2014 8.3 8.3 8.3 8.3 00
05/13/2014 8 8.3 8 8.3 796
05/12/2014 8.036 8.036 8.036 8.036 00
05/09/2014 8 8.036 8 8.036 500
05/08/2014 8.11 8.11 8.11 8.11 112
05/07/2014 8.11 8.11 8.11 8.11 200
05/06/2014 8.3 8.3 8.3 8.3 00
05/05/2014 8.3 8.3 8.3 8.3 00
05/02/2014 8.3 8.3 8.3 8.3 00
05/01/2014 8.3 8.3 8.3 8.3 00
04/30/2014 8.3 8.3 8.3 8.3 101
04/29/2014 8.27 8.27 8.27 8.27 00
04/28/2014 8.27 8.27 8.27 8.27 00
04/25/2014 8.27 8.27 8.27 8.27 00
04/24/2014 8.27 8.27 8.27 8.27 00
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?