Midland Sts BNC (NQ: MSBI )

22.68 +0.09 (+0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 25.70 25.99 25.42 25.46 149,117 -0.25(-0.96%)
Mar 30, 2022 26.37 26.37 25.64 25.70 51,168 -0.64(-2.44%)
Mar 29, 2022 26.46 26.89 26.02 26.35 84,070 -0.02(-0.07%)
Mar 28, 2022 26.50 26.50 26.04 26.36 112,921 -0.11(-0.43%)
Mar 25, 2022 26.17 26.55 26.17 26.48 174,083 +0.33(+1.25%)
Mar 24, 2022 25.94 26.24 25.73 26.15 75,486 +0.33(+1.26%)
Mar 23, 2022 26.27 26.34 25.66 25.83 63,325 -0.46(-1.75%)
Mar 22, 2022 26.16 26.46 25.98 26.29 48,038 +0.41(+1.60%)
Mar 21, 2022 26.20 26.33 25.73 25.87 48,782 -0.15(-0.58%)
Mar 18, 2022 26.14 26.14 25.33 26.02 137,292 -0.11(-0.44%)
Mar 17, 2022 26.02 26.16 25.60 26.14 80,704 +0.13(+0.51%)
Mar 16, 2022 26.08 26.17 25.66 26.00 116,840 +0.11(+0.41%)
Mar 15, 2022 26.25 26.32 25.69 25.90 46,882 -0.34(-1.28%)
Mar 14, 2022 26.36 26.62 26.11 26.23 88,555 +0.26(+0.98%)
Mar 11, 2022 26.04 26.53 25.97 25.98 106,551 +0.14(+0.55%)
Mar 10, 2022 25.59 25.90 25.59 25.84 46,959 +0.11(+0.41%)
Mar 09, 2022 25.80 25.95 25.54 25.73 93,127 +0.41(+1.60%)
Mar 08, 2022 25.47 25.77 25.23 25.32 67,663 +0.11(+0.42%)
Mar 07, 2022 25.49 25.60 25.14 25.22 86,492 -0.31(-1.21%)
Mar 04, 2022 25.72 25.72 25.21 25.53 61,355 -0.57(-2.20%)
Mar 03, 2022 26.05 26.16 25.76 26.10 89,546 +0.30(+1.16%)
Mar 02, 2022 24.93 25.91 24.79 25.80 87,330 +1.10(+4.46%)
Mar 01, 2022 25.76 25.76 24.27 24.70 127,496 -1.20(-4.63%)
Feb 28, 2022 25.24 26.01 25.24 25.90 156,541 -0.08(-0.31%)
Feb 25, 2022 25.12 26.00 25.36 25.98 96,742 +1.00(+3.99%)
Feb 24, 2022 24.87 25.48 24.39 24.98 197,146 -0.98(-3.77%)
Feb 23, 2022 26.27 26.27 25.84 25.96 77,677 -0.19(-0.71%)
Feb 22, 2022 26.31 26.57 25.99 26.14 107,209 -0.17(-0.64%)
Feb 18, 2022 26.31 0 +0.18(+0.67%)
Feb 17, 2022 26.11 26.48 25.96 26.14 61,646 -0.35(-1.33%)
Feb 16, 2022 26.20 26.76 26.17 26.49 216,928 +0.11(+0.43%)
Feb 15, 2022 26.33 26.66 26.20 26.37 69,928 +0.34(+1.32%)
Feb 14, 2022 26.44 26.80 25.84 26.03 80,607 -0.34(-1.30%)
Feb 11, 2022 26.03 26.75 26.03 26.37 97,199 +0.23(+0.88%)
Feb 10, 2022 26.18 26.30 25.86 26.14 95,628 +0.14(+0.54%)
Feb 09, 2022 26.64 26.64 25.87 26.00 117,413 -0.65(-2.43%)
Feb 08, 2022 26.20 26.73 26.17 26.65 190,077 +0.52(+1.97%)
Feb 07, 2022 25.91 26.20 25.75 26.13 96,595 +0.45(+1.77%)
Feb 04, 2022 25.20 25.78 25.18 25.68 89,671 +0.28(+1.10%)
Feb 03, 2022 25.25 25.40 92,855 +0.13(+0.52%)
Feb 02, 2022 25.13 25.34 24.79 25.27 96,629 +0.11(+0.45%)
Feb 01, 2022 25.44 25.58 24.76 25.16 371,943 -0.06(-0.24%)
Jan 31, 2022 23.98 25.22 448,208 +1.31(+5.48%)
Jan 28, 2022 23.80 24.35 23.38 23.91 104,876 +0.70(+3.01%)
Jan 27, 2022 24.00 24.34 23.07 23.21 111,378 -0.80(-3.35%)
Jan 26, 2022 23.86 24.24 23.06 24.01 197,229 +0.37(+1.55%)
Jan 25, 2022 23.09 23.70 22.64 23.64 121,342 +0.31(+1.31%)
Jan 24, 2022 22.79 23.43 22.79 23.34 104,230 +0.26(+1.14%)
Jan 21, 2022 22.88 23.57 22.66 23.08 79,739 +0.02(+0.08%)
Jan 20, 2022 23.85 24.04 23.01 23.06 79,713 -0.78(-3.26%)
Jan 19, 2022 24.27 24.27 23.73 23.84 72,493 -0.34(-1.41%)
Jan 18, 2022 23.94 24.28 23.71 24.18 144,889 +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 72,306 +0.24(+1.00%)
Jan 12, 2022 23.40 23.78 23.28 23.52 96,871 +0.05(+0.22%)
Jan 11, 2022 24.09 24.09 23.03 23.47 56,276 +0.01(+0.04%)
Jan 10, 2022 23.79 24.01 23.23 23.46 74,911 -0.26(-1.10%)
Jan 07, 2022 23.55 23.96 23.49 23.72 61,780 +0.17(+0.70%)
Jan 06, 2022 22.88 23.58 22.88 23.56 272,447 +0.94(+4.17%)
Jan 05, 2022 22.61 23.13 22.61 22.61 85,686 +0.07(+0.31%)
Jan 04, 2022 22.33 22.75 22.31 22.54 77,783 +0.44(+1.98%)
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.