MSB FINANCIAL CORPORATION Historical Stock Price

Below is the stock price history for Msb Financial Corporation MSBF. Data is recorded each day for the historical open, high, low, close and volume. The Msb Financial Corporation stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Msb Financial Corporation Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-06 17.65 17.80 17.65 17.80 100
2017-10-31 17.35 17.35 17.35 17.35 100
2017-10-11 17.50 17.50 17.50 17.50 100
2017-10-10 17.65 17.65 17.65 17.65 200
2017-10-05 17.60 17.60 17.60 17.60 100
2017-09-18 17.75 17.75 17.55 17.70 507
2017-09-15 17.45 17.70 17.45 17.70 200
2017-09-14 17.25 17.25 17.25 17.25 100
2017-09-08 17.70 17.70 17.70 17.70 100
2017-09-07 17.35 17.35 17.35 17.35 101
2017-08-31 17.55 17.55 17.55 17.55 100
2017-08-30 17.75 17.75 17.75 17.75 300
2017-08-29 17.50 17.75 17.50 17.75 1,300
2017-08-28 17.35 17.35 17.35 17.35 33
2017-08-22 17.15 17.15 17.15 17.15 3
2017-07-24 17.35 17.35 17.35 17.35 100
2017-07-18 17.25 17.25 17.25 17.25 100
2017-07-03 17.55 17.55 17.45 17.45 100
2017-06-26 17.40 17.40 17.40 17.40 81
2017-06-19 17.55 17.55 17.55 17.55 100
2017-05-25 17.15 17.70 17.15 17.70 137
2017-05-12 17.15 17.15 17.15 17.15 20
2017-05-03 17.40 17.40 17.40 17.40 200
2017-05-01 17.45 17.45 17.45 17.45 178
2017-04-20 16.90 16.90 16.90 16.90 1
2017-04-11 16.90 16.90 16.90 16.90 217
2017-04-07 16.75 16.80 16.75 16.80 400
2017-04-06 16.50 16.50 16.50 16.50 100
2017-04-05 16.20 16.20 16.20 16.20 800
2017-03-01 16.65 16.65 16.55 16.55 300

» More Msb Financial Corporation Stock Price History

To see other companies like Msb Financial Corporation (MSBF), view our stock market today for news, and other data.