Other OTC - Delayed Quote • USD
Morris State Bancshares, Inc. (MBLU)
At close: April 16 at 9:30 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
Apr 23, 2024 | 5:1 Stock Splits | |||||
Apr 22, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
Apr 19, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
Apr 18, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
Apr 17, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
Apr 16, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 500 |
Apr 15, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 1,000 |
Apr 12, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 11, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 10, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 9, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 8, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 5, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 4, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 3, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 2, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Apr 1, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 28, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 27, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 26, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 25, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 22, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 21, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | - |
Mar 20, 2024 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 660 |
Mar 19, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 18, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 15, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 14, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 13, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 12, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 11, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | - |
Mar 8, 2024 | 17.4000 | 17.6000 | 17.4000 | 17.6000 | 17.6000 | 3,880 |
Mar 7, 2024 | 17.6000 | 17.6000 | 17.4000 | 17.4000 | 17.4000 | 3,855 |
Mar 6, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 850 |
Mar 5, 2024 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | 1,350 |
Mar 4, 2024 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 1,340 |
Mar 1, 2024 | 16.9800 | 17.0000 | 16.9800 | 17.0000 | 17.0000 | 2,130 |
Feb 29, 2024 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | 500 |
Feb 28, 2024 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | 1,570 |
Feb 27, 2024 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | - |
Feb 26, 2024 | 16.6000 | 17.0000 | 16.4000 | 16.4000 | 16.4000 | 3,600 |
Feb 23, 2024 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | - |
Feb 22, 2024 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | 660 |
Feb 21, 2024 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | - |
Feb 20, 2024 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | - |
Feb 16, 2024 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | - |
Feb 15, 2024 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | - |
Feb 14, 2024 | 0.4600 Dividend | |||||
Feb 14, 2024 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | - |
Feb 13, 2024 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | 15.2300 | 750 |
Feb 12, 2024 | 15.6860 | 15.6860 | 15.6860 | 15.6860 | 15.2261 | 1,000 |
Feb 9, 2024 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | 15.0164 | - |
Feb 8, 2024 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | 15.0164 | 500 |
Feb 7, 2024 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | 15.0164 | 4,000 |
Feb 6, 2024 | 15.6400 | 15.6500 | 15.6400 | 15.6500 | 15.1912 | 2,665 |
Feb 5, 2024 | 15.6380 | 15.6380 | 15.6380 | 15.6380 | 15.1795 | 1,090 |
Feb 2, 2024 | 15.5700 | 15.6000 | 15.5700 | 15.6000 | 15.1426 | 2,965 |
Feb 1, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | 3,000 |
Jan 31, 2024 | 15.5500 | 15.6000 | 15.3000 | 15.3000 | 14.8514 | 14,020 |
Jan 30, 2024 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | 14.8029 | 1,665 |
Jan 29, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | - |
Jan 26, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | - |
Jan 25, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | - |
Jan 24, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | - |
Jan 23, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | 13,000 |
Jan 22, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | - |
Jan 19, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | 5,000 |
Jan 18, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | 25,000 |
Jan 17, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | - |
Jan 16, 2024 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | 14.8514 | 5,000 |
Jan 12, 2024 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.5602 | 565 |
Jan 11, 2024 | 15.0000 | 15.3000 | 15.0000 | 15.1860 | 14.7408 | 24,200 |
Jan 10, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Jan 9, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Jan 8, 2024 | 15.3000 | 15.3000 | 15.2000 | 15.2000 | 14.7544 | 51,850 |
Jan 5, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Jan 4, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Jan 3, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Jan 2, 2024 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 29, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 28, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 27, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 26, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 22, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 21, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 20, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 19, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 18, 2023 | 15.2000 | 15.2000 | 14.9500 | 15.2000 | 14.7544 | 5,995 |
Dec 15, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 14, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 13, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 12, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 11, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 8, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | 500 |
Dec 7, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | 545 |
Dec 6, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 5, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 4, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | - |
Dec 1, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | 3,130 |
Nov 30, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.7544 | 6,285 |
Nov 29, 2023 | 14.8500 | 15.2000 | 14.8500 | 15.2000 | 14.7544 | 3,470 |
Nov 28, 2023 | 14.6000 | 14.8500 | 14.6000 | 14.7000 | 14.2690 | 2,780 |
Nov 27, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 24, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 22, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 21, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 20, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 17, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 16, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 15, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 14, 2023 | 0.4400 Dividend | |||||
Nov 14, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 14.1739 | - |
Nov 13, 2023 | 14.6020 | 14.6020 | 14.6020 | 14.6020 | 13.7468 | 500 |
Nov 10, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 9, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 8, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 7, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 6, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 3, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 2, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Nov 1, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Oct 31, 2023 | 14.8500 | 14.8500 | 14.8000 | 14.8000 | 13.9332 | 8,115 |
Oct 30, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | - |
Oct 27, 2023 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 13.9332 | 500 |
Oct 26, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 14.3098 | 885 |
Oct 25, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.6863 | - |
Oct 24, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.6863 | - |
Oct 23, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.6863 | - |
Oct 20, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.6863 | - |
Oct 19, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.6863 | 500 |
Oct 18, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.6863 | 500 |
Oct 17, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 16, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 13, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 12, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 11, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 10, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 9, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 6, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 5, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 4, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 3, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Oct 2, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 29, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 28, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 27, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 26, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 25, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 22, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 21, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 20, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | - |
Sep 19, 2023 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | 16.2868 | 500 |
Sep 18, 2023 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.0044 | - |
Sep 15, 2023 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.0044 | - |
Sep 14, 2023 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.0044 | - |
Sep 13, 2023 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 16.0044 | - |
Sep 12, 2023 | 16.0000 | 17.0000 | 16.0000 | 17.0000 | 16.0044 | 12,660 |
Sep 11, 2023 | 15.9900 | 16.4600 | 15.9900 | 16.0000 | 15.0629 | 6,575 |
Sep 8, 2023 | 15.5000 | 16.0000 | 15.5000 | 16.0000 | 15.0629 | 7,135 |
Sep 7, 2023 | 15.1000 | 15.7000 | 15.1000 | 15.7000 | 14.7805 | 5,620 |
Sep 6, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Sep 5, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Sep 1, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 31, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 30, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 29, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 28, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 25, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 24, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 23, 2023 | 14.8020 | 14.8020 | 14.8020 | 14.8020 | 13.9351 | - |
Aug 22, 2023 | 14.8000 | 14.8020 | 14.8000 | 14.8020 | 13.9351 | 3,000 |
Aug 21, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.1215 | - |
Aug 18, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.1215 | - |
Aug 17, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.1215 | - |
Aug 16, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.1215 | - |
Aug 15, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 14.1215 | 500 |
Aug 14, 2023 | 0.4400 Dividend | |||||
Aug 14, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.8746 | - |
Aug 11, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.4604 | - |
Aug 10, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.4604 | - |
Aug 9, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.4604 | - |
Aug 8, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.4604 | - |
Aug 7, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.4604 | - |
Aug 4, 2023 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 14.4604 | 500 |
Aug 3, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Aug 2, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Aug 1, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 31, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 28, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 27, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 26, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 25, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 24, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | 7,500 |
Jul 21, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 20, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 19, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 18, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 17, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jul 14, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | 500 |
Jul 13, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jul 12, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jul 11, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jul 10, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jul 7, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | 610 |
Jul 6, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jul 5, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jul 3, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jun 30, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jun 29, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jun 28, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jun 27, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | - |
Jun 26, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | 1,700 |
Jun 23, 2023 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | 13.3621 | 500 |
Jun 22, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jun 21, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jun 20, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | - |
Jun 16, 2023 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | 13.9113 | 500 |
Jun 15, 2023 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | 13.2798 | - |
Jun 14, 2023 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | 13.2798 | 3,500 |
Jun 13, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jun 12, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jun 9, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 14.2774 | - |
Jun 8, 2023 | 14.5000 | 15.6000 | 14.5000 | 15.6000 | 14.2774 | 20,375 |
Jun 7, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
Jun 6, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
Jun 5, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
Jun 2, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
Jun 1, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
May 31, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
May 30, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
May 26, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | - |
May 25, 2023 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 13.7282 | 500 |
May 24, 2023 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | 13.6093 | - |
May 23, 2023 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | 13.6093 | - |
May 22, 2023 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | 13.6093 | - |
May 19, 2023 | 14.8700 | 14.8700 | 14.8700 | 14.8700 | 13.6093 | - |
May 18, 2023 | 15.2000 | 15.2000 | 14.4000 | 14.8700 | 13.6093 | 8,380 |
May 17, 2023 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 14.3231 | 2,165 |
May 16, 2023 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 14.3231 | - |
May 15, 2023 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 14.3231 | - |
May 12, 2023 | 0.4400 Dividend | |||||
May 12, 2023 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | 14.3231 | 500 |
May 11, 2023 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 14.6068 | 700 |
May 10, 2023 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | 14.1615 | 1,500 |
May 9, 2023 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 14.9186 | - |
May 8, 2023 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 14.9186 | - |
May 5, 2023 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | 14.9186 | 500 |
May 4, 2023 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 14.6068 | - |
May 3, 2023 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 14.6068 | - |
May 2, 2023 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | 14.6068 | - |
May 1, 2023 | 15.8000 | 16.4000 | 15.8000 | 16.4000 | 14.6068 | 1,000 |
Apr 28, 2023 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | 13.8943 | 14,855 |
Apr 27, 2023 | 16.1000 | 16.1000 | 15.6000 | 15.6000 | 13.8943 | 4,100 |
Apr 26, 2023 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | 14.5178 | - |
Apr 25, 2023 | 16.4000 | 16.4000 | 16.3000 | 16.3000 | 14.5178 | 1,000 |
Apr 24, 2023 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 15.1412 | 1,000 |
Related Tickers
AFBI Affinity Bancshares, Inc.
16.74
-0.07%
UOVEY United Overseas Bank Limited
45.68
+1.71%
CBAN Colony Bankcorp, Inc.
10.80
+0.93%
BDORY Banco do Brasil S.A.
10.49
-0.76%
DBSDY DBS Group Holdings Ltd
111.25
+1.14%
PB Prosperity Bancshares, Inc.
62.70
+1.29%
PRK Park National Corporation
135.31
+1.06%
FFIN First Financial Bankshares, Inc.
30.51
+0.30%
MCB Metropolitan Bank Holding Corp.
42.69
+0.90%
ITUB Itaú Unibanco Holding S.A.
6.25
+2.46%