Quantcast
MSBF

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

$21.2
*  
unch
unch
Get MSBF Alerts
*Delayed - data as of Jul. 20, 2018  -  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 20-APR-2018 TO 20-JUL-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.
16:00 21.50 N/A N/A 21.20 0
07/20/2018 21.2 21.2 21.2 21.2 00
07/19/2018 21.5 21.5 21.2 21.2 938
07/18/2018 21.55 21.745 21.45 21.5 3,009
07/17/2018 21.6582 21.6582 21.6582 21.6582 431
07/16/2018 21.55 21.55 21.2 21.4397 1,236
07/13/2018 21.5 21.5 21.45 21.5 2,656
07/12/2018 21.55 21.55 21.499 21.499 601
07/11/2018 21.534 21.7 21.25 21.5 1,928
07/10/2018 21.5 21.6354 21.35 21.35 591
07/09/2018 21.5 21.893 21.2 21.2 4,798
07/06/2018 21.5 21.5 21.5 21.5 239
07/05/2018 21.25 21.5 21.25 21.5 647
07/03/2018 21.3 21.3 21.3 21.3 00
07/02/2018 21.5 21.9497 21.3 21.3 5,020
06/29/2018 21.3 21.5 20.9553 21.5 1,358
06/28/2018 21.3 21.3 21.15 21.3 7,004
06/27/2018 21.35 21.35 21.15 21.35 8,526
06/26/2018 21.5 21.549 21.35 21.4 4,426
06/25/2018 21.25 21.4985 21.15 21.449 8,317
06/22/2018 21.1163 21.2 21.098 21.1485 2,992
06/21/2018 21.15 21.15 21.1 21.1 512
06/20/2018 21.2 21.2 21.055 21.15 4,805
06/19/2018 21.2633 21.2633 21.1 21.1 4,884
06/18/2018 21.5 21.55 21.1243 21.4 2,447
06/15/2018 21.211 21.45 21.05 21.4 9,972
06/14/2018 21.536 21.536 21.05 21.05 1,137
06/13/2018 21.3 21.5 21 21.05 7,608
06/12/2018 20.75 21.1232 20.75 21.1149 2,441
06/11/2018 21.05 21.15 20.8778 21 18,930
06/08/2018 20.4 21.525 20.4 20.75 10,012
06/07/2018 19.95 20.4 19.95 20.35 15,426
06/06/2018 19.55 19.95 19.5 19.8 5,970
06/05/2018 19.5 19.55 19.35 19.35 519
06/04/2018 19.045 19.05 18.95 18.95 1,999
06/01/2018 19.4 19.55 19.25 19.55 1,733
05/31/2018 18.95 19.5 18.95 19.5 622
05/30/2018 19.5 19.5 18.95 18.95 1,202
05/29/2018 19.55 20.7 19.4001 19.4001 2,324
05/25/2018 19.4164 19.4164 19.4164 19.4164 708
05/24/2018 19.5103 19.5103 19.5103 19.5103 00
05/23/2018 19.151 19.549 19.151 19.5103 4,963
05/22/2018 19.15 19.3 19.15 19.2999 2,548
05/21/2018 19.05 19.1 19.05 19.1 1,393
05/18/2018 19 19.1 19 19.05 6,581
05/17/2018 18.8499 19.1 18.8499 18.88 1,038
05/16/2018 18.7459 18.8 18.6998 18.7 2,195
05/15/2018 18.6501 18.75 18.6501 18.75 245
05/14/2018 18.731 18.731 18.55 18.55 4,191
05/11/2018 18.7 18.795 18.55 18.55 1,857
05/10/2018 18.75 18.8 18.675 18.8 1,114
05/09/2018 18.8 18.8 18.8 18.8 571
05/08/2018 18.175 18.614 18.165 18.614 2,262
05/07/2018 18.05 18.05 18.05 18.05 104
05/04/2018 18.25 18.3 18.25 18.3 4,921
05/03/2018 18.425 18.425 18.425 18.425 00
05/02/2018 18.425 18.425 18.425 18.425 219
05/01/2018 18.375 18.375 18.355 18.355 438
04/30/2018 18.395 18.5 18.3 18.3 1,785
04/27/2018 18.5 18.5 18.4 18.4 541
04/26/2018 18.375 18.375 18.375 18.375 00
04/25/2018 18.2015 18.375 18.2 18.375 17,514
04/24/2018 18.35 18.35 18.2205 18.2205 799
04/23/2018 18.1001 18.1001 18.1 18.1 1,050
04/20/2018 18.101 18.101 18.101 18.101 246
*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