Midland Sts BNC (NQ: MSBI )

26.81 +0.37 (+1.40%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 26.60 26.87 26.57 26.81 14,390 +0.37(+1.40%)
Nov 23, 2022 26.76 27.00 26.41 26.44 27,261 -0.39(-1.45%)
Nov 22, 2022 26.91 27.12 26.76 26.83 37,634 -0.08(-0.30%)
Nov 21, 2022 26.80 27.00 26.71 26.91 34,794 +0.31(+1.17%)
Nov 18, 2022 27.05 27.05 26.48 26.60 48,451 +0.13(+0.49%)
Nov 17, 2022 26.42 26.78 26.28 26.47 28,970 -0.13(-0.49%)
Nov 16, 2022 26.91 26.91 26.43 26.60 75,481 -0.31(-1.15%)
Nov 15, 2022 27.03 27.26 26.77 26.91 38,603 +0.04(+0.15%)
Nov 14, 2022 27.17 27.29 26.83 26.87 69,935 -0.35(-1.29%)
Nov 11, 2022 28.23 28.23 26.85 27.22 54,695 -0.59(-2.12%)
Nov 10, 2022 27.16 28.00 26.69 27.81 103,889 +1.34(+5.05%)
Nov 09, 2022 26.71 26.87 26.30 26.47 94,884 -0.47(-1.74%)
Nov 08, 2022 27.20 27.27 26.73 26.94 45,176 -0.17(-0.61%)
Nov 07, 2022 27.45 27.49 26.94 27.11 52,089 -0.08(-0.29%)
Nov 04, 2022 26.40 27.21 26.15 27.19 63,128 +1.04(+3.97%)
Nov 03, 2022 26.71 26.88 26.09 26.15 63,442 -0.81(-3.01%)
Nov 02, 2022 27.41 26.88 26.96 73,375 -0.57(-2.06%)
Nov 01, 2022 27.67 27.77 27.42 27.53 54,608 +0.08(+0.29%)
Oct 31, 2022 27.71 27.71 27.41 27.45 109,427 -0.38(-1.37%)
Oct 28, 2022 27.16 27.99 27.16 27.83 46,421 +0.72(+2.67%)
Oct 27, 2022 27.32 27.73 27.08 27.11 47,813 +0.08(+0.29%)
Oct 26, 2022 27.39 27.51 27.01 27.03 65,342 -0.30(-1.11%)
Oct 25, 2022 26.84 27.38 26.82 27.34 83,850 +0.47(+1.75%)
Oct 24, 2022 26.73 27.45 26.56 26.87 128,205 +0.41(+1.55%)
Oct 21, 2022 26.96 27.01 25.39 26.45 107,762 +0.78(+3.05%)
Oct 20, 2022 25.99 26.20 25.27 25.67 87,629 -0.56(-2.13%)
Oct 19, 2022 25.90 26.52 25.65 26.23 84,654 +0.17(+0.64%)
Oct 18, 2022 25.95 26.28 25.71 26.06 75,118 +0.31(+1.22%)
Oct 17, 2022 25.73 26.18 25.33 25.75 128,513 +0.42(+1.66%)
Oct 14, 2022 25.30 25.54 24.96 25.33 90,184 +0.31(+1.25%)
Oct 13, 2022 23.53 25.02 23.50 25.02 171,434 +1.23(+5.19%)
Oct 12, 2022 23.54 23.80 23.27 23.78 134,063 +0.15(+0.62%)
Oct 11, 2022 23.55 23.74 23.35 23.63 73,982 +0.07(+0.29%)
Oct 10, 2022 23.26 23.62 23.18 23.57 88,358 +0.29(+1.26%)
Oct 07, 2022 23.50 23.55 23.16 23.27 98,099 -0.23(-0.96%)
Oct 06, 2022 23.81 23.93 23.41 23.50 230,532 -0.54(-2.24%)
Oct 05, 2022 24.19 24.52 24.02 24.04 65,476 -0.49(-2.00%)
Oct 04, 2022 23.73 24.55 23.73 24.53 83,366 +0.98(+4.16%)
Oct 03, 2022 23.19 23.62 23.11 23.55 74,161 +0.47(+2.04%)
Sep 30, 2022 23.15 23.42 22.99 23.08 84,237 -0.18(-0.76%)
Sep 29, 2022 23.57 23.57 23.01 23.25 63,590 -0.57(-2.38%)
Sep 28, 2022 23.71 24.05 23.57 23.82 65,313 +0.05(+0.21%)
Sep 27, 2022 24.20 24.47 23.45 23.77 86,257 -0.39(-1.62%)
Sep 26, 2022 24.23 24.51 23.95 24.16 72,526 -0.04(-0.16%)
Sep 23, 2022 24.51 24.51 23.91 24.20 57,461 -0.45(-1.83%)
Sep 22, 2022 25.38 25.38 24.57 24.65 39,012 -0.57(-2.25%)
Sep 21, 2022 25.46 25.54 24.99 25.22 72,675 -0.10(-0.39%)
Sep 20, 2022 24.97 25.33 24.71 25.32 74,446 +0.14(+0.54%)
Sep 19, 2022 24.13 25.24 24.13 25.18 95,085 +0.74(+3.04%)
Sep 16, 2022 24.51 24.56 24.07 24.44 152,971 -0.11(-0.44%)
Sep 15, 2022 24.21 24.80 23.98 24.55 53,331 +0.39(+1.62%)
Sep 14, 2022 24.21 24.61 24.07 24.15 85,694 -0.36(-1.48%)
Sep 13, 2022 25.30 25.41 24.44 24.52 62,923 -1.08(-4.21%)
Sep 12, 2022 25.06 25.68 24.90 25.59 131,052 +0.71(+2.83%)
Sep 09, 2022 24.72 25.06 24.54 24.89 36,773 +0.22(+0.87%)
Sep 08, 2022 24.46 24.86 24.26 24.67 46,073 +0.01(+0.04%)
Sep 07, 2022 24.21 24.75 23.81 24.66 68,060 +0.52(+2.15%)
Sep 06, 2022 24.59 24.76 23.93 24.14 56,232 -0.21(-0.84%)
Sep 02, 2022 24.94 24.95 24.23 24.35 33,744 -0.42(-1.70%)
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.