Midland Sts BNC (NQ: MSBI )

23.25 +0.54 (+2.38%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.22 24.40 24.22 24.25 30,527 -0.14(-0.56%)
Dec 29, 2022 24.12 24.45 24.05 24.39 54,538 +0.36(+1.52%)
Dec 28, 2022 24.16 24.31 24.02 24.02 61,116 -0.05(-0.23%)
Dec 27, 2022 24.17 24.34 24.02 24.08 26,650 -0.09(-0.38%)
Dec 23, 2022 23.86 24.31 23.78 24.17 32,288 +0.27(+1.14%)
Dec 22, 2022 23.88 23.97 23.54 23.90 54,615 -0.05(-0.23%)
Dec 21, 2022 23.70 24.02 23.70 23.95 57,967 +0.46(+1.98%)
Dec 20, 2022 23.71 23.91 23.47 23.49 57,710 -0.19(-0.81%)
Dec 19, 2022 23.59 24.18 23.56 23.68 84,419 +0.27(+1.17%)
Dec 16, 2022 23.45 23.77 23.29 23.40 105,980 -0.26(-1.08%)
Dec 15, 2022 23.81 24.15 23.56 23.66 59,527 -0.44(-1.81%)
Dec 14, 2022 24.91 24.91 23.80 24.10 87,737 -0.66(-2.65%)
Dec 13, 2022 25.03 25.26 24.53 24.75 88,810 +0.05(+0.22%)
Dec 12, 2022 24.86 24.92 24.64 24.70 60,526 -0.25(-0.99%)
Dec 09, 2022 24.69 24.98 24.60 24.94 39,797 +0.11(+0.44%)
Dec 08, 2022 25.07 25.07 24.63 24.84 56,180 -0.22(-0.87%)
Dec 07, 2022 24.47 25.17 24.29 25.05 68,498 +0.68(+2.80%)
Dec 06, 2022 24.12 24.43 24.12 24.37 101,057 +0.16(+0.68%)
Dec 05, 2022 24.77 24.77 23.94 24.21 59,464 -0.65(-2.60%)
Dec 02, 2022 24.80 25.02 24.71 24.85 41,950 -0.26(-1.05%)
Dec 01, 2022 24.63 25.22 24.46 25.12 92,258 +0.60(+2.45%)
Nov 30, 2022 24.32 24.52 23.77 24.52 64,475 +0.29(+1.20%)
Nov 29, 2022 24.19 24.36 24.06 24.22 48,161 +0.14(+0.57%)
Nov 28, 2022 24.26 24.39 24.05 24.09 44,540 -0.34(-1.38%)
Nov 25, 2022 24.23 24.48 24.21 24.43 15,795 +0.34(+1.40%)
Nov 23, 2022 24.38 24.60 24.06 24.09 29,922 -0.36(-1.45%)
Nov 22, 2022 24.52 24.71 24.38 24.44 41,308 -0.07(-0.30%)
Nov 21, 2022 24.42 24.60 24.33 24.52 38,191 +0.28(+1.17%)
Nov 18, 2022 24.64 24.64 24.13 24.23 53,181 +0.12(+0.49%)
Nov 17, 2022 24.07 24.40 23.94 24.12 31,798 -0.12(-0.49%)
Nov 16, 2022 24.52 24.52 24.08 24.23 82,851 -0.28(-1.15%)
Nov 15, 2022 24.63 24.84 24.39 24.52 42,372 +0.04(+0.15%)
Nov 14, 2022 24.75 24.86 24.44 24.48 76,763 -0.32(-1.29%)
Nov 11, 2022 25.72 25.72 24.46 24.80 60,035 -0.80(-3.13%)
Nov 10, 2022 25.00 25.77 24.57 25.60 112,856 +1.23(+5.05%)
Nov 09, 2022 24.59 24.73 24.21 24.37 103,074 -0.43(-1.74%)
Nov 08, 2022 25.04 25.10 24.60 24.80 49,076 -0.15(-0.61%)
Nov 07, 2022 25.27 25.31 24.80 24.96 56,585 -0.07(-0.29%)
Nov 04, 2022 24.30 25.05 24.07 25.03 68,577 +0.96(+3.97%)
Nov 03, 2022 24.59 24.74 24.02 24.07 68,918 -0.75(-3.01%)
Nov 02, 2022 25.24 24.74 24.82 79,708 -0.52(-2.06%)
Nov 01, 2022 25.47 25.56 25.24 25.34 59,321 +0.07(+0.29%)
Oct 31, 2022 25.51 25.51 25.24 25.27 118,873 -0.35(-1.37%)
Oct 28, 2022 25.00 25.77 25.00 25.62 50,428 +0.67(+2.67%)
Oct 27, 2022 25.15 25.52 24.93 24.96 51,941 +0.07(+0.29%)
Oct 26, 2022 25.22 25.32 24.87 24.88 70,983 -0.28(-1.11%)
Oct 25, 2022 24.70 25.21 24.69 25.16 91,088 +0.43(+1.75%)
Oct 24, 2022 24.60 25.27 24.45 24.73 139,272 +0.38(+1.55%)
Oct 21, 2022 24.82 24.87 23.37 24.35 117,064 +0.72(+3.05%)
Oct 20, 2022 23.93 24.12 23.26 23.63 95,193 -0.51(-2.13%)
Oct 19, 2022 23.84 24.42 23.61 24.15 91,961 +0.15(+0.64%)
Oct 18, 2022 23.88 24.19 23.67 23.99 81,602 +0.29(+1.22%)
Oct 17, 2022 23.69 24.10 23.32 23.70 139,606 +0.39(+1.66%)
Oct 14, 2022 23.29 23.51 22.98 23.32 97,969 +0.29(+1.25%)
Oct 13, 2022 21.66 23.03 21.63 23.03 186,232 +1.14(+5.19%)
Oct 12, 2022 21.67 21.91 21.42 21.89 145,635 +0.14(+0.62%)
Oct 11, 2022 21.68 21.86 21.50 21.76 80,368 +0.06(+0.29%)
Oct 10, 2022 21.41 21.75 21.34 21.69 95,985 +0.27(+1.26%)
Oct 07, 2022 21.63 21.68 21.32 21.42 106,567 -0.21(-0.96%)
Oct 06, 2022 21.92 22.03 21.55 21.63 250,430 -0.50(-2.24%)
Oct 05, 2022 22.27 22.57 22.11 22.13 71,128 -0.45(-2.00%)
Oct 04, 2022 21.85 22.60 21.85 22.58 90,562 +0.90(+4.16%)
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.