Midland Sts BNC (NQ: MSBI )

23.50 +0.20 (+0.86%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 23.42 24.08 23.34 23.50 209,167 +0.20(+0.86%)
Jul 11, 2024 23.37 23.83 23.20 23.30 411,396 +0.55(+2.42%)
Jul 10, 2024 22.70 23.05 22.68 22.75 158,747 +0.06(+0.26%)
Jul 09, 2024 22.33 22.73 22.25 22.69 41,681 +0.33(+1.48%)
Jul 08, 2024 22.26 22.42 22.26 22.36 42,991 +0.33(+1.50%)
Jul 05, 2024 22.40 22.40 21.91 22.03 73,741 -0.39(-1.74%)
Jul 03, 2024 22.86 22.91 22.42 22.42 40,310 -0.50(-2.18%)
Jul 02, 2024 22.67 22.94 22.64 22.92 32,307 +0.27(+1.19%)
Jul 01, 2024 22.60 22.90 22.48 22.65 60,303 +0.00(+0.00%)
Jun 28, 2024 22.38 22.88 22.14 22.65 197,335 +0.47(+2.12%)
Jun 27, 2024 21.99 22.20 21.90 22.18 46,746 +0.23(+1.05%)
Jun 26, 2024 21.40 22.11 21.35 21.95 58,549 +0.40(+1.86%)
Jun 25, 2024 21.64 21.71 21.49 21.55 51,462 -0.22(-1.01%)
Jun 24, 2024 21.44 21.95 21.44 21.77 50,534 +0.36(+1.68%)
Jun 21, 2024 21.65 21.77 21.41 21.41 113,901 -0.19(-0.88%)
Jun 20, 2024 21.59 21.79 21.47 21.60 31,911 -0.16(-0.74%)
Jun 18, 2024 21.66 21.95 21.66 21.76 41,726 +0.13(+0.60%)
Jun 17, 2024 21.38 21.63 21.18 21.63 47,796 +0.16(+0.75%)
Jun 14, 2024 21.76 21.82 21.33 21.47 63,411 -0.31(-1.42%)
Jun 13, 2024 22.38 22.54 21.72 21.78 44,687 -0.63(-2.81%)
Jun 12, 2024 22.37 22.61 21.99 22.41 145,369 +0.55(+2.52%)
Jun 11, 2024 21.83 22.00 21.46 21.86 53,740 -0.10(-0.46%)
Jun 10, 2024 22.22 22.22 21.74 21.96 119,508 -0.39(-1.74%)
Jun 07, 2024 22.41 22.66 22.32 22.35 48,615 -0.24(-1.06%)
Jun 06, 2024 22.39 22.63 22.23 22.59 54,983 +0.14(+0.62%)
Jun 05, 2024 22.23 22.48 22.09 22.45 63,409 +0.40(+1.81%)
Jun 04, 2024 22.17 22.27 22.02 22.05 52,011 -0.28(-1.25%)
Jun 03, 2024 22.97 22.97 22.32 22.33 62,730 -0.39(-1.72%)
May 31, 2024 22.71 22.87 22.66 22.72 59,507 +0.12(+0.53%)
May 30, 2024 22.69 22.79 22.54 22.60 43,935 +0.22(+0.98%)
May 29, 2024 22.51 22.56 22.26 22.38 73,149 -0.52(-2.27%)
May 28, 2024 22.92 23.03 22.71 22.90 49,052 +0.07(+0.31%)
May 24, 2024 22.77 22.94 22.64 22.83 50,813 +0.24(+1.06%)
May 23, 2024 23.27 23.27 22.56 22.59 64,079 -0.67(-2.88%)
May 22, 2024 23.08 23.35 23.08 23.26 58,008 +0.09(+0.39%)
May 21, 2024 22.97 23.29 22.93 23.17 32,165 +0.12(+0.52%)
May 20, 2024 23.35 23.47 23.00 23.05 40,811 -0.36(-1.54%)
May 17, 2024 23.60 23.65 23.39 23.41 38,611 -0.04(-0.17%)
May 16, 2024 23.45 23.50 22.67 23.45 34,257 +0.01(+0.04%)
May 15, 2024 23.69 23.78 23.32 23.44 57,095 +0.00(+0.00%)
May 14, 2024 23.60 23.60 23.38 23.44 51,880 +0.10(+0.42%)
May 13, 2024 23.58 23.62 23.30 23.34 33,657 -0.10(-0.42%)
May 10, 2024 23.66 23.78 23.24 23.44 71,207 -0.05(-0.21%)
May 09, 2024 23.43 23.73 23.30 23.49 103,159 +0.21(+0.89%)
May 08, 2024 23.03 23.33 22.78 23.28 45,706 +0.10(+0.43%)
May 07, 2024 23.39 23.56 23.14 23.18 49,152 -0.17(-0.72%)
May 06, 2024 23.69 23.82 23.28 23.35 70,906 -0.09(-0.38%)
May 03, 2024 23.84 23.84 23.29 23.44 120,728 -0.06(-0.25%)
May 02, 2024 22.89 23.63 22.89 23.50 137,236 +0.81(+3.57%)
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.