Quantcast
MSBF

MSB Financial Corp. Common Stock (MD) Historical Stock Prices

$17.19
*  
0.41
2.33%
Get MSBF Alerts
*Delayed - data as of Dec. 17, 2018 13:12 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-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.
13:12 17.51 17.6035 17.19 17.19 1,685
12/14/2018 17.4284 17.6237 17.4284 17.6 4,241
12/13/2018 17.6912 17.7206 17.4 17.5 5,090
12/12/2018 17.7699 17.7699 17.14 17.41 7,990
12/11/2018 17.46 17.76 17.35 17.76 16,914
12/10/2018 17.7 18.15 17.7 17.7 9,711
12/07/2018 17.7 17.7 17.7 17.7 167
12/06/2018 18.29 18.3 17.9895 18 33,121
12/04/2018 18.44 18.44 18.29 18.3 10,260
12/03/2018 18.59 18.7 18.4482 18.4482 2,648
11/30/2018 18.25 18.8 18.25 18.25 2,776
11/29/2018 18.4188 18.45 18.2501 18.45 1,442
11/28/2018 18.3 18.4 18.3 18.4 773
11/27/2018 16.14 18.5027 16.14 18.5027 340
11/26/2018 18.65 18.65 18.65 18.65 00
11/23/2018 18.65 18.65 18.65 18.65 00
11/21/2018 18.65 18.65 18.65 18.65 00
11/20/2018 18.6473 18.65 18.6473 18.65 861
11/19/2018 18.93 18.93 18.93 18.93 108
11/16/2018 18.896 18.896 18.896 18.896 416
11/15/2018 18.94 18.94 18.5 18.5 3,390
11/14/2018 18.96 18.96 18.96 18.96 198
11/13/2018 19.5003 19.5003 19.5003 19.5003 00
11/12/2018 19.5003 19.5003 19.5003 19.5003 00
11/09/2018 19.95 19.95 18.5 19.5003 9,063
11/08/2018 19 19.9611 18.94 19.9611 7,486
11/07/2018 18.6385 18.6385 18.6385 18.6385 829
11/06/2018 18.8 18.87 18.8 18.87 1,219
11/05/2018 18.9 18.9 18.63 18.86 2,036
11/02/2018 18.99 19 18.6 18.6 4,027
11/01/2018 19 19 18.96 19 1,566
10/31/2018 18.642 18.713 18.501 18.6 3,002
10/30/2018 18.54 18.88 18.5 18.88 20,455
10/29/2018 19.05 19.05 18.25 18.57 5,859
10/26/2018 17.5 18.38 17.5 18.2 3,801
10/25/2018 18.5 18.9 17.0664 18.54 5,208
10/24/2018 18.5 19 17.3 18.44 36,264
10/23/2018 18.89 18.95 18.5 18.8 601
10/22/2018 18.5 19.0504 18.5 18.5 1,686
10/19/2018 18.89 19.1915 18.5 18.84 1,964
10/18/2018 18.91 19.156 18.91 18.9508 1,238
10/17/2018 19.4468 19.4899 19 19.01 4,684
10/16/2018 19.1155 19.145 18.9624 18.9624 2,033
10/15/2018 18.9 18.99 18.5104 18.76 3,166
10/12/2018 18.7 18.9 18.6 18.75 4,857
10/11/2018 19 19.49 19 19.49 1,166
10/10/2018 19.15 19.53 18.5 18.54 6,230
10/09/2018 19 19.15 19 19 5,389
10/08/2018 18.9 19.5 18.9 19.4 1,528
10/05/2018 19.5 19.5 18.9989 19.1 5,519
10/04/2018 20.2264 20.2406 19.5 20 2,974
10/03/2018 20.301 20.5 20.09 20.48 4,690
10/02/2018 19.53 20.26 19.5 20.2505 4,190
10/01/2018 20.7449 20.7449 20.7 20.7 1,731
09/28/2018 20.4 20.4 20.4 20.4 141
09/27/2018 20.9 21.05 20.9 21.05 1,319
09/26/2018 20.321 21.25 20.321 21.0827 3,274
09/25/2018 20.0072 21.245 19.1883 21.05 5,337
09/24/2018 21.2 21.25 21.05 21.25 1,698
09/21/2018 21.3 21.45 20.95 20.95 15,496
09/20/2018 21.1 21.4 21.051 21.4 2,023
09/19/2018 21.1 21.299 21.05 21.299 2,391
09/18/2018 21.1 21.15 21.05 21.15 1,996
09/17/2018 21.05 21.15 21 21 3,263
09/14/2018 21.45 21.5 21.05 21.05 2,580
*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