Skip to main content

Midland Sts BNC (NQ: MSBI )

22.81 +0.08 (+0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 22.70 22.96 22.70 22.81 54,943 +0.08(+0.35%)
Apr 17, 2024 22.99 23.27 22.68 22.73 33,881 -0.09(-0.39%)
Apr 16, 2024 23.10 23.36 22.67 22.82 40,772 -0.47(-2.02%)
Apr 15, 2024 23.60 23.60 23.06 23.29 33,622 -0.13(-0.56%)
Apr 12, 2024 23.26 23.44 23.16 23.42 34,270 -0.01(-0.04%)
Apr 11, 2024 23.34 23.89 23.16 23.43 45,490 +0.10(+0.43%)
Apr 10, 2024 24.27 24.27 23.06 23.33 75,955 -1.39(-5.62%)
Apr 09, 2024 24.71 24.84 24.50 24.72 30,032 +0.19(+0.77%)
Apr 08, 2024 24.38 24.82 24.38 24.53 34,717 +0.28(+1.15%)
Apr 05, 2024 24.18 24.35 24.08 24.25 36,499 -0.03(-0.12%)
Apr 04, 2024 24.52 24.77 24.28 24.28 43,760 -0.04(-0.16%)
Apr 03, 2024 24.25 24.50 24.25 24.32 48,741 -0.10(-0.41%)
Apr 02, 2024 24.49 24.62 24.42 24.42 58,057 -0.35(-1.41%)
Apr 01, 2024 25.08 25.08 24.60 24.77 43,518 -0.36(-1.43%)
Mar 28, 2024 24.90 25.23 24.82 25.13 41,717 +0.31(+1.25%)
Mar 27, 2024 24.09 24.87 24.09 24.82 49,835 +0.85(+3.55%)
Mar 26, 2024 24.26 24.43 23.95 23.97 31,991 -0.28(-1.15%)
Mar 25, 2024 24.42 24.77 24.17 24.25 27,946 -0.06(-0.25%)
Mar 22, 2024 25.10 25.10 24.29 24.31 49,197 -0.79(-3.15%)
Mar 21, 2024 24.90 25.27 24.84 25.10 63,910 +0.26(+1.05%)
Mar 20, 2024 23.61 24.95 23.41 24.84 59,922 +1.12(+4.72%)
Mar 19, 2024 23.34 23.89 23.34 23.72 40,661 +0.38(+1.63%)
Mar 18, 2024 23.42 23.98 23.29 23.34 99,271 -0.10(-0.43%)
Mar 15, 2024 23.45 23.95 23.38 23.44 240,134 -0.02(-0.09%)
Mar 14, 2024 24.07 24.09 23.38 23.46 73,164 -0.72(-2.98%)
Mar 13, 2024 24.03 24.30 23.96 24.18 44,423 +0.03(+0.12%)
Mar 12, 2024 24.39 24.39 24.08 24.15 31,795 -0.27(-1.11%)
Mar 11, 2024 24.47 24.56 24.31 24.42 25,838 -0.13(-0.53%)
Mar 08, 2024 24.67 24.88 24.45 24.55 34,437 +0.11(+0.45%)
Mar 07, 2024 24.68 24.75 24.38 24.44 31,896 +0.10(+0.41%)
Mar 06, 2024 24.33 24.64 23.80 24.34 40,187 +0.02(+0.08%)
Mar 05, 2024 23.71 24.50 23.71 24.32 52,845 +0.58(+2.44%)
Mar 04, 2024 23.94 24.31 23.72 23.74 38,060 -0.16(-0.67%)
Mar 01, 2024 24.19 24.19 23.77 23.90 44,973 -0.45(-1.85%)
Feb 29, 2024 24.50 24.75 24.14 24.35 53,221 +0.29(+1.21%)
Feb 28, 2024 24.07 24.39 23.80 24.06 58,469 -0.14(-0.58%)
Feb 27, 2024 24.31 24.60 24.10 24.20 44,232 -0.03(-0.12%)
Feb 26, 2024 24.13 24.46 24.03 24.23 35,006 +0.00(+0.00%)
Feb 23, 2024 24.41 24.59 24.16 24.23 28,169 -0.10(-0.41%)
Feb 22, 2024 24.49 24.59 24.05 24.33 61,407 -0.25(-1.02%)
Feb 21, 2024 24.72 25.33 24.51 24.58 38,503 -0.14(-0.57%)
Feb 20, 2024 24.69 25.06 24.65 24.72 46,863 -0.24(-0.96%)
Feb 16, 2024 25.00 25.18 24.59 24.96 47,941 -0.26(-1.03%)
Feb 15, 2024 24.49 25.32 24.30 25.22 82,862 +1.02(+4.21%)
Feb 14, 2024 24.02 24.33 23.79 24.20 72,127 +0.41(+1.74%)
Feb 13, 2024 24.14 24.34 23.52 23.79 101,473 -1.31(-5.23%)
Feb 12, 2024 24.47 25.37 24.42 25.10 81,038 +0.64(+2.62%)
Feb 09, 2024 23.87 24.52 23.65 24.46 52,993 +0.43(+1.81%)
Feb 08, 2024 23.81 24.02 23.63 24.02 48,859 +0.07(+0.29%)
Feb 07, 2024 24.17 24.25 23.31 23.95 61,816 -0.20(-0.82%)
Feb 06, 2024 24.59 24.81 23.92 24.15 57,463 -0.50(-2.04%)
Feb 05, 2024 24.88 24.96 24.38 24.65 76,535 -0.48(-1.92%)
Feb 02, 2024 24.99 25.67 24.99 25.14 46,359 -0.27(-1.05%)
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.