Quantcast

Historical Stock Prices

MSB 
$24.75
*  
0.075
0.3%
Get MSB Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading MSB now
Exchange:NYSE
Industry: Basic Industries
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 22-MAR-2018 TO 22-JUN-2018

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.
06/22/2018 25.05 25.1748 24.5774 24.75 32,336
06/21/2018 25.05 25.05 24.6 24.825 25,030
06/20/2018 25.15 25.4 25.1 25.2 10,357
06/19/2018 25.1 25.2 24.75 25.05 38,282
06/18/2018 25.5 25.9 25.2 25.35 34,170
06/15/2018 25.7 25.9 24.9 25.8 47,046
06/14/2018 25.8 26 25.5 25.55 17,112
06/13/2018 25.4 25.95 25.3945 25.75 26,109
06/12/2018 25.7 26.275 25.3732 25.45 63,914
06/11/2018 25.35 25.9227 25.29 25.7 20,627
06/08/2018 25.45 25.5 25.25 25.4 15,107
06/07/2018 25.85 25.9 25.1 25.5 29,329
06/06/2018 25.7 25.95 25.351 25.95 24,916
06/05/2018 25.35 25.65 25.3 25.55 22,116
06/04/2018 25.6 25.7 25.175 25.4 33,872
06/01/2018 25.6 26.25 25.4075 25.6 61,240
05/31/2018 25.1 25.65 24.95 25.55 31,933
05/30/2018 24.5 25.55 24.0981 25.15 63,670
05/29/2018 24.35 24.51 23.85 23.95 46,083
05/25/2018 24.65 24.65 24.25 24.5 43,234
05/24/2018 25.15 25.2 24.5 24.75 30,971
05/23/2018 25.15 25.5999 25.05 25.15 39,516
05/22/2018 25.75 25.75 25.15 25.15 40,965
05/21/2018 26.35 26.5 25.15 25.3 46,113
05/18/2018 25.65 26.3 25.2 26.15 86,342
05/17/2018 24.8 25.85 24.2475 25.45 128,204
05/16/2018 24.1 24.95 24.1 24.6 61,278
05/15/2018 23.6 24 23.45 24 16,983
05/14/2018 24 24.1 23.5 23.7 44,824
05/11/2018 23.8 24.1 23.7 23.85 20,278
05/10/2018 23.75 24.6 23.65 23.7 101,314
05/09/2018 23.25 23.75 23.175 23.5 38,582
05/08/2018 22.95 23.4 22.75 23.25 47,297
05/07/2018 22.75 23.25 22.6 22.85 79,613
05/04/2018 22.3 23.0759 22.15 22.75 83,970
05/03/2018 22.25 22.55 21.9 22.35 70,777
05/02/2018 22.3 22.75 22.3 22.4 45,879
05/01/2018 22.4 22.5 21.801 22.4 45,068
04/30/2018 22.7 22.95 22.05 22.45 156,497
04/27/2018 22.75 23.15 21.6 23 183,563
04/26/2018 23.4 23.7 23 23.15 65,414
04/25/2018 23.65 23.65 22.9471 23.4 52,027
04/24/2018 23.6 24.1 22.651 23.65 97,091
04/23/2018 24.35 24.35 23.05 23.5 86,386
04/20/2018 24.1 24.45 23.8 24.35 99,473
04/19/2018 24 24.5 23.35 24.1 129,082
04/18/2018 23.45 24.4 23.25 23.9 129,512
04/17/2018 22.8 23.6 22.5 23.5 157,538
04/16/2018 25.15 25.2 22.05 23.15 386,713
04/13/2018 26 26.35 24.9 25.25 81,171
04/12/2018 25.45 26 25.45 25.95 74,163
04/11/2018 25 25.45 24.55 25.4 95,816
04/10/2018 25.15 25.5 25 25.25 63,723
04/09/2018 24.9 25.899 24.8416 24.95 43,672
04/06/2018 25.4 25.652 24.6 24.9 83,293
04/05/2018 25.55 25.9 25.3 25.55 88,000
04/04/2018 24.9 25.5 24.4 25.5 45,355
04/03/2018 25.35 25.65 25 25.1 32,115
04/02/2018 25.6 26 24.7 25.3 74,687
03/29/2018 24.4 26 24.35 25.75 94,075
03/28/2018 24.9 25.05 24.3 24.4 67,525
03/27/2018 26 26 24.1 25.1 199,272
03/26/2018 25.3 25.85 25.262 25.6 41,604
03/23/2018 26.15 26.65 25.2 25.4 86,533
03/22/2018 27 27.1 26 26.15 83,419
*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?

Smart Portfolio