Historical Stock Prices

MSBI 
$32.97
*  
0.02
0.06%
Get MSBI Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading MSBI 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 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 33 33 32.72 32.97 26,408
12/01/2016 32.7 33.01 32.575 32.99 45,843
11/30/2016 33.25 33.9 32.35 32.56 44,246
11/29/2016 32.08 32.7 32.08 32.44 73,307
11/28/2016 31.9 32.23 31.555 32.11 76,629
11/25/2016 31.98 32.25 31.57 31.84 15,150
11/23/2016 30.99 32.455 30.99 31.99 48,708
11/22/2016 29.68 31.58 29.13 30.99 138,851
11/21/2016 29.13 29.75 28.75 29.45 46,872
11/18/2016 28.09 29.86 28.09 29.25 39,524
11/17/2016 28.5 29.01 28 28.19 27,062
11/16/2016 28.28 29.85 28 28.59 88,700
11/15/2016 27.8 29.52 27.8 28.61 42,607
11/14/2016 27.63 28.23 26.5 28.06 33,488
11/11/2016 27.05 28.32 26.08 27.41 55,358
11/10/2016 26.27 27.43 25.9 27.09 67,279
11/09/2016 24.99 26.06 24.962 26.06 42,030
11/08/2016 25 25.1 24.77 24.82 22,054
11/07/2016 24.83 25.75 24.7363 25.1 20,525
11/04/2016 24.9618 24.9618 24.7 24.75 17,324
11/03/2016 25.11 25.2 24.8 24.98 171,071
11/02/2016 25.48 25.5 25.17 25.185 19,310
11/01/2016 26.04 26.04 25.33 25.42 17,956
10/31/2016 25.57 25.9 25.52 25.53 28,099
10/28/2016 25.93 26.07 25.61 25.84 18,574
10/27/2016 26.335 26.35 25.895 25.98 14,688
10/26/2016 26.17 26.5 26.17 26.36 12,231
10/25/2016 26.42 26.47 26.15 26.15 6,935
10/24/2016 26.67 26.67 26.42 26.58 32,189
10/21/2016 26.34 27.19 26.34 26.59 15,337
10/20/2016 26.1 27.98 26.1 26.47 24,047
10/19/2016 25.96 26.19 25.87 26.1 24,534
10/18/2016 25.941 25.95 25.75 25.88 11,419
10/17/2016 25.818 25.89 25.44 25.67 11,931
10/14/2016 25.9 25.93 25.85 25.93 24,732
10/13/2016 25.5799 25.79 25.5799 25.66 34,878
10/12/2016 25.62 25.85 25.6 25.69 18,278
10/11/2016 25.9 25.9 25.54 25.54 11,474
10/10/2016 25.48 25.93 25.48 25.81 21,748
10/07/2016 25.98 26.11 25.25 25.49 23,883
10/06/2016 26.05 26.36 25.54 25.63 21,339
10/05/2016 25.32 26.33 24.66 26.04 45,975
10/04/2016 25.24 25.37 24.725 25.17 9,842
10/03/2016 25.41 25.41 25.1 25.28 17,986
09/30/2016 24.74 25.5 24.6001 25.34 52,750
09/29/2016 24.9 24.9 24.73 24.74 10,725
09/28/2016 24.712 25.05 24.6 24.9 64,399
09/27/2016 24.8 25.08 24.6575 24.94 34,947
09/26/2016 24.6 25.04 24.6 24.82 28,354
09/23/2016 24.98 24.98 24.6 24.66 27,580
09/22/2016 24.329 24.99 24.31 24.96 51,801
09/21/2016 24.46 24.51 24.03 24.33 31,885
09/20/2016 24.575 24.88 24.21 24.31 31,627
09/19/2016 24.3 24.86 24.21 24.81 50,630
09/16/2016 24.85 24.85 24.035 24.12 241,434
09/15/2016 24.82 24.85 24.3901 24.84 27,567
09/14/2016 24.85 24.85 24.5 24.67 61,769
09/13/2016 24.97 25 24.725 24.82 36,855
09/12/2016 25.08 25.49 24.94 25 97,991
09/09/2016 24.525 25.25 24.3 25.1 126,684
09/08/2016 24.74 24.74 24.5 24.59 38,849
09/07/2016 24.325 24.89 24.3 24.67 25,269
09/06/2016 24.705 24.9 24.67 24.73 53,151
09/02/2016 24.5 24.84 24.2 24.78 44,435
*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?