Midland Sts BNC (NQ: MSBI )

22.71 +0.12 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.22 24.40 24.21 24.25 30,528 -0.14(-0.56%)
Dec 29, 2022 24.12 24.45 24.05 24.39 54,540 +0.36(+1.52%)
Dec 28, 2022 24.16 24.31 24.01 24.02 61,118 -0.05(-0.23%)
Dec 27, 2022 24.17 24.34 24.02 24.08 26,651 -0.09(-0.38%)
Dec 23, 2022 23.86 24.31 23.78 24.17 32,289 +0.27(+1.14%)
Dec 22, 2022 23.88 23.97 23.54 23.90 54,617 -0.05(-0.23%)
Dec 21, 2022 23.70 24.01 23.70 23.95 57,969 +0.46(+1.98%)
Dec 20, 2022 23.71 23.91 23.47 23.49 57,712 -0.19(-0.81%)
Dec 19, 2022 23.59 24.18 23.56 23.68 84,422 +0.27(+1.17%)
Dec 16, 2022 23.45 23.77 23.29 23.40 105,984 -0.26(-1.08%)
Dec 15, 2022 23.81 24.15 23.56 23.66 59,529 -0.44(-1.81%)
Dec 14, 2022 24.91 24.91 23.80 24.10 87,740 -0.66(-2.65%)
Dec 13, 2022 25.03 25.26 24.53 24.75 88,813 +0.05(+0.22%)
Dec 12, 2022 24.86 24.92 24.64 24.70 60,528 -0.25(-0.99%)
Dec 09, 2022 24.69 24.98 24.60 24.94 39,798 +0.11(+0.44%)
Dec 08, 2022 25.07 25.07 24.63 24.83 56,182 -0.22(-0.87%)
Dec 07, 2022 24.47 25.17 24.29 25.05 68,500 +0.68(+2.80%)
Dec 06, 2022 24.12 24.42 24.12 24.37 101,061 +0.16(+0.68%)
Dec 05, 2022 24.77 24.77 23.94 24.21 59,466 -0.65(-2.60%)
Dec 02, 2022 24.80 25.02 24.71 24.85 41,952 -0.26(-1.05%)
Dec 01, 2022 24.63 25.22 24.46 25.12 92,261 +0.60(+2.45%)
Nov 30, 2022 24.31 24.52 23.77 24.52 64,477 +0.29(+1.20%)
Nov 29, 2022 24.19 24.36 24.06 24.22 48,162 +0.14(+0.57%)
Nov 28, 2022 24.26 24.39 24.05 24.09 44,541 -0.34(-1.38%)
Nov 25, 2022 24.23 24.48 24.21 24.42 15,795 +0.34(+1.40%)
Nov 23, 2022 24.38 24.60 24.06 24.09 29,923 -0.36(-1.45%)
Nov 22, 2022 24.52 24.71 24.38 24.44 41,310 -0.07(-0.30%)
Nov 21, 2022 24.42 24.60 24.33 24.52 38,192 +0.28(+1.17%)
Nov 18, 2022 24.64 24.64 24.13 24.23 53,183 +0.12(+0.49%)
Nov 17, 2022 24.07 24.39 23.94 24.11 31,799 -0.12(-0.49%)
Nov 16, 2022 24.52 24.52 24.08 24.23 82,854 -0.28(-1.15%)
Nov 15, 2022 24.62 24.83 24.39 24.52 42,373 +0.04(+0.15%)
Nov 14, 2022 24.75 24.86 24.44 24.48 76,766 -0.32(-1.29%)
Nov 11, 2022 25.72 25.72 24.46 24.80 60,037 -0.80(-3.13%)
Nov 10, 2022 25.00 25.77 24.56 25.60 112,860 +1.23(+5.05%)
Nov 09, 2022 24.59 24.73 24.21 24.37 103,077 -0.43(-1.74%)
Nov 08, 2022 25.04 25.10 24.60 24.80 49,077 -0.15(-0.61%)
Nov 07, 2022 25.27 25.31 24.80 24.96 56,587 -0.07(-0.29%)
Nov 04, 2022 24.30 25.05 24.07 25.03 68,579 +0.96(+3.97%)
Nov 03, 2022 24.59 24.74 24.02 24.07 68,920 -0.75(-3.01%)
Nov 02, 2022 25.23 24.74 24.82 79,711 -0.52(-2.06%)
Nov 01, 2022 25.47 25.56 25.24 25.34 59,323 +0.07(+0.29%)
Oct 31, 2022 25.51 25.51 25.23 25.27 118,877 -0.35(-1.37%)
Oct 28, 2022 25.00 25.77 25.00 25.62 50,430 +0.67(+2.67%)
Oct 27, 2022 25.14 25.52 24.93 24.96 51,942 +0.07(+0.29%)
Oct 26, 2022 25.22 25.32 24.87 24.88 70,985 -0.28(-1.11%)
Oct 25, 2022 24.70 25.21 24.68 25.16 91,091 +0.43(+1.75%)
Oct 24, 2022 24.60 25.27 24.45 24.73 139,276 +0.38(+1.55%)
Oct 21, 2022 24.82 24.87 23.37 24.35 117,068 +0.72(+3.05%)
Oct 20, 2022 23.93 24.12 23.26 23.63 95,196 -0.51(-2.13%)
Oct 19, 2022 23.84 24.41 23.61 24.14 91,964 +0.15(+0.64%)
Oct 18, 2022 23.88 24.19 23.67 23.99 81,605 +0.29(+1.22%)
Oct 17, 2022 23.68 24.10 23.32 23.70 139,610 +0.39(+1.66%)
Oct 14, 2022 23.29 23.51 22.98 23.32 97,972 +0.29(+1.25%)
Oct 13, 2022 21.66 23.03 21.63 23.03 186,238 +1.14(+5.19%)
Oct 12, 2022 21.67 21.91 21.42 21.89 145,640 +0.14(+0.62%)
Oct 11, 2022 21.67 21.86 21.49 21.76 80,371 +0.06(+0.29%)
Oct 10, 2022 21.41 21.75 21.34 21.69 95,988 +0.27(+1.26%)
Oct 07, 2022 21.63 21.67 21.32 21.42 106,570 -0.21(-0.96%)
Oct 06, 2022 21.92 22.03 21.55 21.63 250,439 -0.50(-2.24%)
Oct 05, 2022 22.27 22.57 22.11 22.13 71,130 -0.45(-2.00%)
Oct 04, 2022 21.85 22.60 21.85 22.58 90,565 +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.