MSBF - MSB Financial Corp.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201916.6516.6516.1816.1816.18565
Sep 20, 201916.0116.9216.0016.9216.927,700
Sep 19, 201916.0016.0116.0016.0116.011,100
Sep 18, 201916.2316.2316.0016.0016.002,900
Sep 17, 201916.0116.1616.0016.0216.02600
Sep 16, 201915.9416.0715.9416.0316.031,400
Sep 13, 201916.0216.2216.0016.0216.026,300
Sep 12, 201916.1616.1616.0216.0216.021,200
Sep 11, 201916.1616.1615.9916.0016.007,400
Sep 10, 201916.2316.2316.1116.2016.201,700
Sep 09, 201916.1516.1716.0116.0716.072,000
Sep 06, 201916.1316.1616.0016.1016.1013,500
Sep 05, 201916.0616.1716.0016.0816.089,900
Sep 04, 201915.9516.0615.9516.0516.052,000
Sep 03, 201916.1016.1016.0016.0516.054,000
Aug 30, 201915.7416.1615.7416.0016.0012,000
Aug 29, 201916.1716.1716.1616.1616.16600
Aug 28, 201916.0316.3015.9016.0016.0011,600
Aug 27, 201915.9816.3515.9015.9315.936,800
Aug 27, 20190.5 Dividend
Aug 26, 201916.6716.8216.4016.4415.949,900
Aug 23, 201916.3916.5016.3916.4015.9012,000
Aug 22, 201916.7016.7016.3916.3915.899,400
Aug 21, 201916.3116.3716.0016.3715.878,900
Aug 20, 201916.3016.3616.3016.3615.86800
Aug 19, 201916.3016.3016.3016.3015.8011,200
Aug 16, 201916.5116.5116.5016.5016.007,400
Aug 15, 201916.1216.7416.1216.5616.0612,900
Aug 14, 201916.0516.1516.0516.1515.663,400
Aug 13, 201916.1516.1516.1516.1515.66300
Aug 12, 201916.0716.1016.0716.0715.58500
Aug 09, 201916.0516.0516.0516.0515.56500
Aug 08, 201916.7816.7816.1216.1215.631,300
Aug 07, 201916.1816.2016.1816.2015.711,200
Aug 06, 201916.0516.0516.0516.0515.56500
Aug 05, 201916.1916.1915.8516.0015.51100
Aug 02, 201916.1916.1915.8516.0015.5120,100
Aug 01, 201916.0516.9516.0516.9516.431,800
Jul 31, 201916.2416.7016.2216.2515.7615,200
Jul 30, 201916.0016.0915.9516.0915.6010,100
Jul 29, 201916.0016.0015.8515.8515.371,200
Jul 26, 201915.8515.9415.8515.8515.377,300
Jul 25, 201915.8515.8515.8515.8515.37-
Jul 24, 201915.8515.8515.8515.8515.37200
Jul 23, 201915.8515.9015.8515.9015.4211,900
Jul 22, 201915.8915.8915.8915.8915.41100
Jul 19, 201915.8915.8915.8915.8915.41200
Jul 18, 201915.8015.8315.8015.8315.3517,300
Jul 17, 201915.7515.8815.7515.8015.329,200
Jul 16, 201915.7515.8415.7515.7515.277,200
Jul 15, 201915.7715.7715.7515.7715.292,200
Jul 12, 201915.9015.9015.7615.8015.327,600
Jul 11, 201915.5115.9015.5015.9015.4210,400
Jul 10, 201915.5515.6215.5515.6215.14600
Jul 09, 201915.6515.6515.6515.6515.17100
Jul 08, 201915.5515.6515.5515.6515.17700
Jul 05, 201915.6615.7015.6015.7015.224,300
Jul 03, 201915.5015.7015.5015.7015.221,100
Jul 02, 201915.3515.7015.3515.7015.223,900
Jul 01, 201915.2515.5515.2515.3514.883,700
Jun 28, 201915.6915.6915.3115.3114.841,800
Jun 27, 201915.6015.7415.6015.7415.261,100
Jun 26, 201915.5015.5015.5015.5015.03100
Jun 25, 201915.5015.6015.5015.5015.0311,400
Jun 24, 201915.5015.6515.4615.5315.0613,000
Jun 21, 201915.3515.7315.0015.0014.5414,200
Jun 20, 201915.3215.9615.2515.4314.9614,500
Jun 19, 201915.3415.5215.2515.5215.054,000
Jun 18, 201915.2415.2415.0015.1614.702,400
Jun 17, 201914.9015.4614.9015.0314.573,800
Jun 14, 201915.3615.3614.8514.9014.4517,800
Jun 13, 201914.6016.2614.6014.8014.359,600
Jun 12, 201914.6514.6514.1914.6414.1912,000
Jun 11, 201914.9514.9614.5314.6514.205,700
Jun 10, 201914.5014.7514.4514.6214.1818,400
Jun 07, 201914.7915.9414.4014.4013.9611,900
Jun 06, 201915.5315.6115.2115.2114.75900
Jun 05, 201915.9015.9015.9015.9015.42-
Jun 04, 201915.4916.5315.0115.9015.4225,000
Jun 03, 201914.9315.1714.7915.0014.5410,800
May 31, 201914.9615.5014.9615.0014.5411,400
May 30, 201915.0615.0614.5014.7714.3214,600
May 29, 201915.2015.3014.8515.2914.8211,200
May 28, 201916.2916.7513.2615.1014.6453,900
May 24, 201916.6016.6816.2016.4015.9013,500
May 23, 201916.4016.4016.4016.4015.901,600
May 22, 201916.5217.0016.4016.4215.9271,200
May 21, 201916.6216.6816.5016.5216.029,100
May 20, 201916.7516.7916.5116.5116.0122,300
May 17, 201916.8216.8616.7516.7516.244,900
May 16, 201916.9816.9816.7516.7516.2420,100
May 15, 201916.8417.3116.5316.9416.421,300
May 14, 201917.0217.2516.9416.9816.462,600
May 13, 201916.9416.9416.9416.9416.42700
May 10, 201916.7417.5316.6116.9116.4012,800
May 09, 201916.7716.7716.7516.7516.2418,200
May 08, 201916.7516.9016.5616.7516.2417,500
May 07, 201917.6217.6216.3816.9016.3920,100
May 06, 201917.6617.6617.6017.6017.061,000
May 03, 201917.6018.0017.2017.6017.063,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...