Quantcast

Historical Stock Prices

MSBI 
$21.96
*  
0.78
3.43%
Get MSBI Alerts
*Delayed - data as of Dec. 14, 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 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.
12/14/2018 22.57 23.06 21.85 21.96 89,478
12/13/2018 23.29 23.35 22.71 22.74 60,374
12/12/2018 23.18 23.5 23 23.15 270,481
12/11/2018 23.46 23.51 22.77 23 60,390
12/10/2018 23.23 23.29 22.6 23.18 70,193
12/07/2018 23.42 23.69 23.04 23.22 85,176
12/06/2018 23.56 24.08 23.05 23.46 72,404
12/04/2018 25.53 25.53 23.56 23.69 80,616
12/03/2018 26.22 26.22 25.48 25.64 25,582
11/30/2018 25.75 26.03 25.31 25.95 49,768
11/29/2018 26.23 26.72 25.82 25.83 33,956
11/28/2018 26.29 26.64 25.49 26.39 49,688
11/27/2018 26.18 26.36 25.8901 26.27 51,109
11/26/2018 25.79 26.35 25.64 26.27 59,271
11/23/2018 25.14 25.64 25.12 25.54 23,781
11/21/2018 25.49 25.88 25.23 25.31 41,567
11/20/2018 25.46 25.8 25.15 25.48 47,719
11/19/2018 26.04 26.34 25.42 25.69 24,165
11/16/2018 26.1 26.6 25.94 26.05 43,085
11/15/2018 25.65 26.795 25.65 26.42 79,627
11/14/2018 26.52 26.79 25.63 25.82 42,060
11/13/2018 26.5 27.44 26.36 26.42 74,383
11/12/2018 26.57 26.74 26.33 26.42 65,116
11/09/2018 26.66 27 26.32 26.57 36,649
11/08/2018 26.71 26.96 26.61 26.75 27,643
11/07/2018 27.01 27.01 26.4 26.75 44,137
11/06/2018 26.9 27.4 26.88 26.97 40,298
11/05/2018 27.39 27.39 26.86 27.03 31,500
11/02/2018 27.43 27.88 27.14 27.4 61,866
11/01/2018 27.07 27.68 26.35 27.35 65,287
10/31/2018 27.07 27.13 26.61 26.97 76,599
10/30/2018 26.18 26.9525 25.68 26.85 48,206
10/29/2018 25.94 26.62 25.7 26.19 78,405
10/26/2018 25.82 26.92 23.27 25.73 89,862
10/25/2018 26.46 26.7952 25.4431 26.24 79,529
10/24/2018 27.67 28.08 26.36 26.39 52,326
10/23/2018 27.46 28.04 27.27 27.73 35,599
10/22/2018 28.3 28.38 27.55 27.74 75,128
10/19/2018 28.89 29.08 28.25 28.28 50,653
10/18/2018 29.35 29.41 28.81 28.92 52,264
10/17/2018 29.35 29.605 29.19 29.39 24,019
10/16/2018 29.28 29.52 28.93 29.45 30,817
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
*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