Quantcast

Midland States Bancorp, Inc. Common Stock Historical Stock Prices

MSBI 
$29.25
*  
0.31
1.07%
Get MSBI Alerts
*Delayed - data as of Oct. 15, 2018  -  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
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 15-JUL-2018 TO 15-OCT-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 28.89 29.52 28.73 29.25 51,721
10/15/2018 28.89 29.52 28.73 29.25 51,721
10/12/2018 30.08 30.1 28.46 28.94 104,239
10/11/2018 30.56 30.95 29.86 29.87 62,113
10/10/2018 31.15 31.49 30.72 30.76 79,447
10/09/2018 31.3 31.69 31.11 31.2 72,410
10/08/2018 31.26 31.58 31.1 31.47 42,820
10/05/2018 31.66 31.74 31.22 31.27 53,914
10/04/2018 31.77 31.84 31.35 31.66 69,195
10/03/2018 31.23 31.89 30.02 31.78 78,690
10/02/2018 31.79 31.97 31.05 31.15 48,946
10/01/2018 32.21 32.28 31.7508 31.83 65,563
09/28/2018 31.83 32.19 31.65 32.1 47,652
09/27/2018 32.16 32.215 31.8015 32.01 78,620
09/26/2018 32.63 32.76 32.1 32.17 60,704
09/25/2018 32.98 33.14 32.6 32.64 36,729
09/24/2018 32.63 33.15 32.46 32.93 74,690
09/21/2018 33.83 33.9 32.77 33.09 264,814
09/20/2018 33.54 34.135 33.54 33.84 54,231
09/19/2018 33.16 33.68 33.16 33.49 61,069
09/18/2018 33.51 33.51 32.44 33.22 69,746
09/17/2018 34.03 34.29 33.09 33.53 64,117
09/14/2018 34.04 34.4 33.78 33.99 45,720
09/13/2018 34.12 34.48 33.64 33.97 55,621
09/12/2018 34.64 34.75 34.05 34.17 42,974
09/11/2018 34.42 34.95 34.42 34.79 59,007
09/10/2018 34.7 35 34.345 34.71 41,296
09/07/2018 34.51 34.68 34.21 34.64 25,305
09/06/2018 34.87 35.085 34.5 34.59 19,366
09/05/2018 34.68 35.02 34.48 34.86 24,238
09/04/2018 34.43 34.82 34.22 34.61 30,210
08/31/2018 34.27 34.72 34.23 34.43 72,521
08/30/2018 34.08 34.44 33.99 34.26 28,843
08/29/2018 34.17 34.32 33.96 34.13 30,357
08/28/2018 34.61 34.99 34.14 34.24 46,056
08/27/2018 35.14 35.275 34.54 34.58 42,672
08/24/2018 35.08 35.08 34.82 34.92 18,697
08/23/2018 35 35.21 34.66 35.08 23,101
08/22/2018 35.11 35.16 34.92 35.03 42,247
08/21/2018 34.79 35.28 34.6 35.08 68,146
08/20/2018 34.64 34.71 34.35 34.65 25,802
08/17/2018 34.56 34.86 34.4425 34.63 37,758
08/16/2018 34.54 34.85 34.29 34.64 34,723
08/15/2018 34.84 35.08 34.44 34.56 54,600
08/14/2018 34.69 35.23 34.41 34.83 61,374
08/13/2018 34.67 34.9 34.22 34.55 29,118
08/10/2018 34.58 34.92 34.25 34.66 55,330
08/09/2018 34.76 34.86 34.5827 34.73 18,613
08/08/2018 34.64 34.76 34.07 34.71 28,582
08/07/2018 34.78 35.14 34.52 34.67 33,324
08/06/2018 34.46 34.695 34.27 34.67 32,489
08/03/2018 34.9 35.28 34.26 34.45 60,603
08/02/2018 34.09 34.89 33.8 34.89 38,780
08/01/2018 33.78 34.34 33.41 34.27 93,028
07/31/2018 33.92 33.92 33.355 33.68 45,152
07/30/2018 34.26 34.54 33.92 33.93 65,545
07/27/2018 35.53 35.53 34.04 34.34 155,509
07/26/2018 35.1 35.64 35.1 35.47 47,724
07/25/2018 34.875 35.34 34.875 35.11 43,157
07/24/2018 35.59 35.65 35.25 35.44 55,715
07/23/2018 34.98 35.6 34.98 35.47 54,908
07/20/2018 34.99 35.33 34.71 35.04 45,403
07/19/2018 34.8 35.13 34.6 35.03 46,328
07/18/2018 34.74 34.93 34.6 34.87 40,449
07/17/2018 34.97 35.22 34.7 34.73 31,257
07/16/2018 34.7 35.21 34.6 34.9 46,566
*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