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
2018-07-18 21.50 21.50 21.30 21.30 126
2018-07-17 21.55 21.55 21.55 21.55 4
2018-07-13 21.45 21.45 21.45 21.45 2
2018-06-28 21.15 21.15 21.15 21.15 5,000
2018-06-27 21.15 21.15 21.15 21.15 4,000
2018-06-25 21.20 21.20 21.15 21.20 705
2018-06-21 21.20 21.20 21.10 21.10 197
2018-06-20 21.10 21.15 21.05 21.15 1,500
2018-06-19 21.25 21.25 21.20 21.20 600
2018-06-15 21.05 21.05 21.05 21.05 1,100
2018-06-13 21.00 21.00 21.00 21.00 1,057
2018-06-12 21.10 21.10 21.10 21.10 320
2018-06-11 21.00 21.00 21.00 21.00 2,703
2018-06-08 20.95 20.95 20.75 20.75 200
2018-06-07 20.20 20.35 20.20 20.35 800
2018-06-06 19.55 19.55 19.55 19.55 1,700
2018-04-13 18.00 18.00 18.00 18.00 100
2018-03-23 18.25 18.25 18.25 18.25 62
2018-03-15 18.05 18.05 18.05 18.05 100
2018-03-13 17.60 17.60 17.60 17.60 200
2018-03-09 18.10 18.15 18.10 18.15 255
2018-02-28 18.00 18.00 18.00 18.00 100
2018-02-16 18.10 18.10 18.10 18.10 100
2018-02-13 17.70 17.75 17.70 17.75 800
2018-02-12 17.75 17.75 17.75 17.75 300
2018-02-08 17.80 17.80 17.80 17.80 100
2018-02-06 17.80 17.80 17.80 17.80 400
2018-02-02 17.90 17.90 17.90 17.90 100
2018-01-31 17.60 17.60 17.60 17.60 100
2018-01-30 17.50 17.50 17.50 17.50 100

» 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.