MSBF - MSB Financial Corp.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 201915.3215.7015.2515.4215.4214,525
Jun 19, 201915.3415.5215.2515.5215.524,000
Jun 18, 201915.2415.2415.0015.1615.162,400
Jun 17, 201914.9015.4614.9015.0315.033,800
Jun 14, 201915.3615.3614.8514.9014.9017,800
Jun 13, 201914.6016.2614.6014.8014.809,600
Jun 12, 201914.6514.6514.1914.6414.6412,000
Jun 11, 201914.9514.9614.5314.6514.655,700
Jun 10, 201914.5014.7514.4514.6214.6218,400
Jun 07, 201914.7915.9414.4014.4014.4011,900
Jun 06, 201915.5315.6115.2115.2115.21900
Jun 05, 201915.9015.9015.9015.9015.90-
Jun 04, 201915.4916.5315.0115.9015.9025,000
Jun 03, 201914.9315.1714.7915.0015.0010,800
May 31, 201914.9615.5014.9615.0015.0011,400
May 30, 201915.0615.0614.5014.7714.7714,600
May 29, 201915.2015.3014.8515.2915.2911,200
May 28, 201916.2916.7513.2615.1015.1053,900
May 24, 201916.6016.6816.2016.4016.4013,500
May 23, 201916.4016.4016.4016.4016.401,600
May 22, 201916.5217.0016.4016.4216.4271,200
May 21, 201916.6216.6816.5016.5216.529,100
May 20, 201916.7516.7916.5116.5116.5122,300
May 17, 201916.8216.8616.7516.7516.754,900
May 16, 201916.9816.9816.7516.7516.7520,100
May 15, 201916.8417.3116.5316.9416.941,300
May 14, 201917.0217.2516.9416.9816.982,600
May 13, 201916.9416.9416.9416.9416.94700
May 10, 201916.7417.5316.6116.9116.9112,800
May 09, 201916.7716.7716.7516.7516.7518,200
May 08, 201916.7516.9016.5616.7516.7517,500
May 07, 201917.6217.6216.3816.9016.9020,100
May 06, 201917.6617.6617.6017.6017.601,000
May 03, 201917.6018.0017.2017.6017.603,500
May 02, 201917.6017.6117.6017.6017.6011,900
May 01, 201917.6017.6017.6017.6017.604,800
Apr 30, 201917.6017.6017.6017.6017.60-
Apr 29, 201917.6118.0017.6017.6017.603,300
Apr 26, 201917.7718.0017.5518.0018.00900
Apr 25, 201917.5517.5517.5017.5017.501,200
Apr 24, 201918.0018.0017.2117.5017.501,000
Apr 23, 201917.1617.1617.1617.1617.16300
Apr 22, 201917.9517.9517.9517.9517.95100
Apr 18, 201918.0018.0017.9517.9517.956,100
Apr 17, 201917.9518.0017.9517.9517.951,500
Apr 16, 201917.9517.9517.9517.9517.95200
Apr 15, 201917.9517.9517.9517.9517.952,200
Apr 12, 201918.0018.0017.9517.9517.95900
Apr 11, 201918.1518.1518.1518.1518.15100
Apr 10, 201917.9517.9517.9517.9517.95300
Apr 09, 201917.9517.9517.9517.9517.95500
Apr 08, 201917.9518.1017.9518.1018.10400
Apr 05, 201918.0418.0518.0418.0518.05200
Apr 04, 201918.0518.0518.0518.0518.05300
Apr 03, 201918.0718.0717.9518.0718.071,100
Apr 02, 201917.9517.9517.9517.9517.95700
Apr 01, 201917.9517.9517.9517.9517.95100
Mar 29, 201918.0018.2217.9517.9517.951,600
Mar 28, 201917.9818.2517.9818.2518.25500
Mar 27, 201917.7518.2517.7518.1318.1329,500
Mar 26, 201917.2417.7517.2417.7517.75800
Mar 25, 201917.6517.6517.6517.6517.653,300
Mar 22, 201918.1018.1017.3017.4517.4514,300
Mar 21, 201917.9517.9517.9517.9517.951,200
Mar 20, 201918.0018.0417.9518.0418.044,400
Mar 19, 201918.0018.0017.9517.9517.952,600
Mar 18, 201918.2318.2317.9517.9517.953,100
Mar 15, 201917.9718.3217.9718.3218.327,200
Mar 14, 201918.0418.2518.0418.2518.25600
Mar 13, 201917.9718.3717.9618.3718.37500
Mar 12, 201917.9818.1117.9817.9817.9810,800
Mar 11, 201918.1018.1018.0018.0018.00700
Mar 08, 201918.5018.5018.5018.5018.501,000
Mar 07, 201918.4918.4918.4918.4918.49400
Mar 06, 201917.9617.9617.9517.9517.952,300
Mar 05, 201918.0918.0918.0918.0918.09100
Mar 04, 201918.0918.0918.0918.0918.09100
Mar 01, 201918.0018.0918.0018.0918.09800
Feb 28, 201918.4518.4518.4518.4518.45300
Feb 27, 201918.7018.7018.7018.7018.70-
Feb 26, 201918.6518.9018.6318.7018.706,400
Feb 25, 201918.6518.6518.3318.6218.62600
Feb 22, 201918.1718.6618.1718.6618.6616,900
Feb 21, 201918.4018.4018.4018.4018.40600
Feb 20, 201918.1518.4018.1518.2718.273,200
Feb 19, 201917.8218.1417.8218.1418.141,100
Feb 15, 201917.9718.2417.9017.9017.906,700
Feb 14, 201917.9217.9217.9217.9217.92400
Feb 13, 201918.0018.1018.0018.0018.008,100
Feb 12, 201917.7517.7517.7517.7517.75500
Feb 11, 201917.7518.0017.7517.7517.751,400
Feb 08, 201917.8017.8017.8017.8017.80100
Feb 07, 201917.9218.0017.7618.0018.001,300
Feb 06, 201918.2218.2218.2118.2118.21400
Feb 05, 201918.0918.2017.7617.7617.76900
Feb 04, 201917.8017.8017.8017.8017.80100
Feb 01, 201917.8018.0017.8017.8017.806,700
Jan 31, 201917.7518.0017.7517.8817.881,200
Jan 30, 201917.9617.9617.9617.9617.96-
Jan 29, 201917.9617.9617.9617.9617.96100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...