Midland Sts BNC (NQ: MSBI )

22.55 -0.55 (-2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 22.07 22.25 21.98 22.03 23,073 -0.09(-0.39%)
Nov 27, 2019 22.15 22.23 22.00 22.11 35,693 +0.03(+0.14%)
Nov 26, 2019 22.02 22.18 21.96 22.08 131,809 +0.07(+0.32%)
Nov 25, 2019 21.93 22.15 21.70 22.01 119,414 +0.20(+0.94%)
Nov 22, 2019 21.86 21.89 21.65 21.81 47,931 +0.04(+0.18%)
Nov 21, 2019 21.95 21.95 21.58 21.77 78,562 -0.05(-0.25%)
Nov 20, 2019 21.91 22.15 21.70 21.82 109,176 -0.23(-1.03%)
Nov 19, 2019 21.93 22.13 21.93 22.05 91,671 +0.06(+0.29%)
Nov 18, 2019 21.91 22.00 21.78 21.99 164,621 -0.02(-0.07%)
Nov 15, 2019 21.99 22.09 21.82 22.00 73,936 +0.17(+0.80%)
Nov 14, 2019 21.77 22.02 21.71 21.83 70,032 +0.04(+0.18%)
Nov 13, 2019 21.77 21.89 21.58 21.79 85,437 -0.13(-0.60%)
Nov 12, 2019 21.84 21.98 21.78 21.92 64,635 +0.09(+0.39%)
Nov 11, 2019 21.67 21.88 21.63 21.84 67,811 +0.03(+0.14%)
Nov 08, 2019 21.56 21.87 21.56 21.81 82,297 +0.19(+0.88%)
Nov 07, 2019 21.73 21.92 21.51 21.62 114,362 +0.04(+0.20%)
Nov 06, 2019 21.50 21.66 21.35 21.57 76,338 +0.06(+0.29%)
Nov 05, 2019 21.38 21.76 21.20 21.51 101,235 +0.16(+0.76%)
Nov 04, 2019 21.34 21.59 21.22 21.35 91,208 +0.22(+1.03%)
Nov 01, 2019 20.93 21.20 20.84 21.13 107,500 +0.29(+1.38%)
Oct 31, 2019 20.72 20.85 20.53 20.84 115,605 +0.01(+0.04%)
Oct 30, 2019 20.83 20.96 20.60 20.83 124,470 -0.05(-0.22%)
Oct 29, 2019 20.80 20.98 20.77 20.88 142,422 +0.03(+0.15%)
Oct 28, 2019 20.51 20.99 20.51 20.85 121,300 +0.54(+2.64%)
Oct 25, 2019 19.76 20.73 19.75 20.31 148,649 -0.25(-1.21%)
Oct 24, 2019 20.65 20.75 20.38 20.56 51,377 -0.05(-0.23%)
Oct 23, 2019 20.62 20.66 20.44 20.61 96,720 -0.03(-0.15%)
Oct 22, 2019 20.53 20.80 20.40 20.64 117,654 +0.03(+0.15%)
Oct 21, 2019 20.60 20.82 20.41 20.61 127,685 +0.15(+0.72%)
Oct 18, 2019 20.31 20.54 20.20 20.46 117,402 +0.04(+0.19%)
Oct 17, 2019 20.46 20.55 20.23 20.42 93,237 +0.05(+0.27%)
Oct 16, 2019 20.30 20.50 20.16 20.37 72,201 +0.05(+0.23%)
Oct 15, 2019 20.23 20.55 20.07 20.32 118,210 +0.11(+0.54%)
Oct 14, 2019 20.04 20.27 19.84 20.21 43,409 -0.01(-0.04%)
Oct 11, 2019 20.24 20.56 20.19 20.22 54,136 +0.27(+1.36%)
Oct 10, 2019 19.86 20.24 19.80 19.95 43,024 +0.12(+0.63%)
Oct 09, 2019 19.68 19.87 19.68 19.82 40,208 +0.19(+0.99%)
Oct 08, 2019 19.80 19.80 19.57 19.63 73,263 -0.35(-1.75%)
Oct 07, 2019 20.06 20.27 19.96 19.98 50,966 -0.22(-1.08%)
Oct 04, 2019 19.92 20.21 19.85 20.20 58,508 +0.36(+1.80%)
Oct 03, 2019 19.74 19.94 19.56 19.84 53,485 -0.02(-0.12%)
Oct 02, 2019 19.71 19.91 19.61 19.86 62,311 +0.09(+0.47%)
Oct 01, 2019 20.41 20.60 19.63 19.77 91,081 -0.49(-2.42%)
Sep 30, 2019 20.59 20.59 20.22 20.26 108,813 -0.23(-1.10%)
Sep 27, 2019 20.66 20.86 20.42 20.48 52,978 -0.05(-0.23%)
Sep 26, 2019 20.78 20.98 20.49 20.53 60,178 -0.40(-1.90%)
Sep 25, 2019 20.72 21.07 20.70 20.93 63,903 +0.16(+0.75%)
Sep 24, 2019 21.23 21.23 20.69 20.77 55,553 -0.40(-1.87%)
Sep 23, 2019 20.93 21.27 20.80 21.17 43,704 +0.08(+0.37%)
Sep 20, 2019 21.02 21.40 20.88 21.09 164,465 +0.05(+0.22%)
Sep 19, 2019 21.31 21.63 21.04 21.04 73,205 -0.26(-1.21%)
Sep 18, 2019 21.37 21.37 21.02 21.30 52,442 +0.02(+0.07%)
Sep 17, 2019 21.32 21.38 21.01 21.28 46,920 -0.06(-0.29%)
Sep 16, 2019 21.25 21.45 21.25 21.35 44,814 -0.03(-0.15%)
Sep 13, 2019 21.18 21.69 21.18 21.38 73,938 +0.35(+1.66%)
Sep 12, 2019 20.93 21.09 20.69 21.03 84,079 +0.03(+0.15%)
Sep 11, 2019 20.65 21.21 20.04 21.00 83,395 +0.37(+1.81%)
Sep 10, 2019 20.26 20.68 20.26 20.62 124,271 +0.18(+0.88%)
Sep 09, 2019 19.98 20.53 19.80 20.44 57,496 +0.54(+2.74%)
Sep 06, 2019 20.15 20.15 19.85 19.90 26,617 -0.21(-1.04%)
Sep 05, 2019 20.17 20.58 20.06 20.11 75,232 +0.18(+0.90%)
Sep 04, 2019 20.05 20.11 19.84 19.93 38,437 +0.11(+0.55%)
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.