MSBF

Historical Stock Prices

$12.16
*  
0.04
0.33%
Get MSBF Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading MSBF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 29-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/29/2015 12.16 12.16 12.16 12.16 8,015
05/28/2015 12.05 12.2 12.05 12.2 2,352
05/27/2015 12 12.21 11.945 11.945 3,202
05/26/2015 11.9 11.9 11.9 11.9 1,500
05/22/2015 11.88 11.891 11.88 11.89 2,800
05/21/2015 11.75 11.75 11.75 11.75 00
05/20/2015 11.42 11.75 11.42 11.75 8,742
05/19/2015 11.421 11.421 11.42 11.42 250
05/18/2015 11.48 11.48 11.48 11.48 00
05/15/2015 11.48 11.48 11.48 11.48 00
05/14/2015 11.48 11.48 11.48 11.48 00
05/13/2015 11.48 11.48 11.48 11.48 500
05/12/2015 11.48 11.48 11.48 11.48 00
05/11/2015 11.48 11.48 11.48 11.48 00
05/08/2015 11.48 11.48 11.48 11.48 144
05/07/2015 11.402 11.402 11.4 11.4 1,001
05/06/2015 11.43 11.43 11.38 11.3801 1,620
05/05/2015 11.371 11.39 11.35 11.39 2,018
05/04/2015 11.478 11.478 11.45 11.46 700
05/01/2015 11.38 11.38 11.38 11.38 00
04/30/2015 11.38 11.38 11.38 11.38 00
04/29/2015 11.38 11.3801 11.38 11.38 5,452
04/28/2015 11.38 11.38 11.38 11.38 1,130
04/27/2015 11.38 11.4 11.38 11.38 1,901
04/24/2015 11.37 11.4 11.37 11.4 1,532
04/23/2015 11.36 11.38 11.36 11.37 4,248
04/22/2015 11.37 11.3801 11.37 11.38 11,289
04/21/2015 11.38 11.38 11.35 11.38 17,056
04/20/2015 11.38 11.38 11.36 11.36 700
04/17/2015 11.38 11.38 11.35 11.35 1,324
04/16/2015 11.38 11.3801 11.38 11.38 1,502
04/15/2015 11.38 11.4 11.38 11.4 10,126
04/14/2015 11.3 11.35 11.3 11.35 500
04/13/2015 11.351 11.351 11.3 11.3 735
04/10/2015 11.25 11.38 11.22 11.38 2,650
04/09/2015 11.289 11.4 11.289 11.39 2,250
04/08/2015 11.3 11.4 11.3 11.4 1,600
04/07/2015 11.36 11.36 11.31 11.31 2,203
04/06/2015 11.36 11.36 11.35 11.35 3,085
04/02/2015 11.35 11.36 11.35 11.36 665
04/01/2015 11.38 11.38 11.37 11.37 8,440
03/31/2015 11.38 11.41 11.38 11.41 868
03/30/2015 11.38 11.39 11.3599 11.39 7,017
03/27/2015 11.36 11.4 11.31 11.37 6,600
03/26/2015 11.31 11.31 11.31 11.31 00
03/25/2015 11.31 11.31 11.31 11.31 161
03/24/2015 11.38 11.38 11.37 11.37 1,509
03/23/2015 11.3999 11.3999 11.3 11.3 2,077
03/20/2015 11.5 11.5 11.5 11.5 00
03/19/2015 11.5 11.5 11.5 11.5 00
03/18/2015 11.5 11.5 11.5 11.5 221
03/17/2015 11.12 11.12 11.12 11.12 213
03/16/2015 11.101 11.25 11.06 11.25 3,944
03/13/2015 11.2 11.2 11.05 11.05 502
03/12/2015 10.95 11.1 10.95 11.1 5,062
03/11/2015 10.85 11 10.82 10.92 8,596
03/10/2015 10.25 10.88 10.25 10.85 1,925
03/09/2015 10.5 11.01 10.5 10.95 10,804
03/06/2015 10.34 10.34 10.34 10.34 280
03/05/2015 10.34 10.34 10.34 10.34 00
03/04/2015 10.34 10.34 10.34 10.34 00
03/03/2015 10.34 10.34 10.34 10.34 250
03/02/2015 10.47 10.47 10.2 10.2 332
02/27/2015 10.18 10.2 10.18 10.2 1,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?