Midland Sts BNC (NQ: MSBI )

23.30 +0.71 (+3.14%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 23.98 25.22 448,223 +1.31(+5.48%)
Jan 28, 2022 23.80 24.35 23.38 23.91 104,879 +0.70(+3.01%)
Jan 27, 2022 24.00 24.34 23.07 23.21 111,382 -0.80(-3.35%)
Jan 26, 2022 23.86 24.24 23.06 24.01 197,236 +0.37(+1.55%)
Jan 25, 2022 23.09 23.70 22.64 23.64 121,346 +0.31(+1.31%)
Jan 24, 2022 22.79 23.43 22.79 23.34 104,233 +0.26(+1.14%)
Jan 21, 2022 22.88 23.57 22.66 23.08 79,742 +0.02(+0.08%)
Jan 20, 2022 23.84 24.04 23.01 23.06 79,715 -0.78(-3.26%)
Jan 19, 2022 24.27 24.27 23.73 23.84 72,496 -0.34(-1.41%)
Jan 18, 2022 23.94 24.28 23.71 24.18 144,893 +0.27(+1.13%)
Jan 14, 2022 23.91 0 +0.15(+0.63%)
Jan 13, 2022 23.85 23.85 23.62 23.76 72,308 +0.24(+1.00%)
Jan 12, 2022 23.40 23.78 23.28 23.52 96,874 +0.05(+0.22%)
Jan 11, 2022 24.09 24.09 23.03 23.47 56,278 +0.01(+0.04%)
Jan 10, 2022 23.79 24.01 23.22 23.46 74,914 -0.26(-1.10%)
Jan 07, 2022 23.55 23.96 23.49 23.72 61,782 +0.17(+0.70%)
Jan 06, 2022 22.88 23.58 22.88 23.56 272,456 +0.94(+4.17%)
Jan 05, 2022 22.61 23.13 22.60 22.61 85,688 +0.07(+0.31%)
Jan 04, 2022 22.33 22.75 22.31 22.54 77,785 +0.44(+1.98%)
Jan 03, 2022 21.90 22.36 21.77 22.11 84,950 +0.45(+2.10%)
Dec 31, 2021 21.65 21.77 21.50 21.65 48,850 -0.09(-0.40%)
Dec 30, 2021 21.98 22.13 21.66 21.74 40,800 -0.25(-1.15%)
Dec 29, 2021 22.12 22.18 21.83 21.99 29,617 -0.06(-0.28%)
Dec 28, 2021 22.01 22.21 21.86 22.05 91,635 +0.07(+0.32%)
Dec 27, 2021 21.81 22.04 21.59 21.98 66,479 +0.17(+0.76%)
Dec 23, 2021 21.51 21.93 21.40 21.82 62,196 +0.33(+1.54%)
Dec 22, 2021 21.40 21.52 21.25 21.49 45,995 +0.03(+0.16%)
Dec 21, 2021 21.57 21.71 21.07 21.45 73,034 +0.34(+1.61%)
Dec 20, 2021 21.17 21.18 20.58 21.11 113,820 -0.25(-1.19%)
Dec 17, 2021 21.54 21.65 20.83 21.36 223,802 -0.01(-0.04%)
Dec 16, 2021 21.22 21.56 20.98 21.37 119,912 +0.43(+2.04%)
Dec 15, 2021 21.22 21.22 20.86 20.95 143,678 -0.08(-0.37%)
Dec 14, 2021 20.80 21.29 20.80 21.02 186,741 +0.36(+1.73%)
Dec 13, 2021 20.97 21.15 20.60 20.67 103,637 -0.42(-1.99%)
Dec 10, 2021 21.10 21.15 20.76 21.08 62,566 +0.11(+0.54%)
Dec 09, 2021 21.29 21.88 20.87 20.97 82,209 -0.15(-0.70%)
Dec 08, 2021 21.34 21.43 20.96 21.12 47,740 -0.17(-0.82%)
Dec 07, 2021 21.48 21.56 21.14 21.29 57,840 -0.02(-0.08%)
Dec 06, 2021 21.34 21.82 21.29 21.31 98,973 +0.28(+1.33%)
Dec 03, 2021 21.51 21.51 20.86 21.03 58,072 -0.30(-1.39%)
Dec 02, 2021 21.37 22.06 20.88 21.33 87,228 +0.51(+2.43%)
Dec 01, 2021 21.87 21.87 20.78 20.82 77,798 +0.03(+0.17%)
Nov 30, 2021 20.74 21.07 20.59 20.79 123,127 -0.10(-0.46%)
Nov 29, 2021 21.69 21.69 20.84 20.88 102,152 -0.35(-1.65%)
Nov 26, 2021 21.60 21.92 20.83 21.23 109,558 -0.85(-3.84%)
Nov 24, 2021 22.34 22.91 21.92 22.08 49,031 -0.31(-1.40%)
Nov 23, 2021 22.03 22.47 21.79 22.39 142,955 +0.45(+2.07%)
Nov 22, 2021 21.98 22.60 21.65 21.94 89,382 +0.10(+0.48%)
Nov 19, 2021 21.90 22.24 21.52 21.84 74,806 -0.19(-0.87%)
Nov 18, 2021 21.88 22.11 22.00 22.03 69,129 +0.27(+1.23%)
Nov 17, 2021 21.74 21.79 21.46 21.76 106,948 -0.13(-0.59%)
Nov 16, 2021 21.91 22.05 21.79 21.89 48,976 -0.09(-0.43%)
Nov 15, 2021 21.75 22.01 21.75 21.98 59,462 +0.05(+0.24%)
Nov 12, 2021 22.30 22.30 21.82 21.93 93,235 -0.22(-1.01%)
Nov 11, 2021 22.27 22.43 22.14 22.16 42,447 +0.00(+0.00%)
Nov 10, 2021 22.13 22.16 51,132 +0.08(+0.35%)
Nov 09, 2021 22.11 22.40 21.83 22.08 43,088 -0.22(-1.01%)
Nov 08, 2021 22.57 22.71 22.18 22.30 107,117 -0.20(-0.88%)
Nov 05, 2021 22.03 22.66 22.02 22.50 110,959 +0.70(+3.21%)
Nov 04, 2021 22.39 22.39 21.35 21.80 107,334 -0.39(-1.75%)
Nov 03, 2021 21.86 22.42 21.32 22.19 141,623 +0.68(+3.17%)
Nov 02, 2021 22.03 22.45 21.39 21.51 87,098 -0.70(-3.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.