Skip to main content

Midland Sts BNC (NQ: MSBI )

21.41 -0.19 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 21.74 22.75 21.74 22.69 213,549 +1.08(+4.98%)
Apr 30, 2024 22.26 22.42 21.56 21.61 90,143 -0.59(-2.67%)
Apr 29, 2024 22.21 22.57 22.19 22.21 120,276 +0.14(+0.63%)
Apr 26, 2024 23.50 23.68 21.85 22.07 98,275 -1.66(-6.99%)
Apr 25, 2024 23.82 23.82 23.45 23.73 78,259 -0.29(-1.19%)
Apr 24, 2024 23.74 24.05 23.50 24.01 56,788 +0.00(+0.00%)
Apr 23, 2024 23.46 24.15 23.46 24.01 41,828 +0.53(+2.27%)
Apr 22, 2024 23.42 23.79 23.42 23.48 59,047 +0.03(+0.13%)
Apr 19, 2024 22.28 23.49 22.26 23.45 60,917 +0.94(+4.16%)
Apr 18, 2024 22.40 22.66 22.40 22.51 55,669 +0.08(+0.35%)
Apr 17, 2024 22.69 22.97 22.38 22.43 34,329 -0.09(-0.39%)
Apr 16, 2024 22.80 23.06 22.37 22.52 41,311 -0.46(-2.02%)
Apr 15, 2024 23.29 23.29 22.76 22.99 34,066 -0.13(-0.56%)
Apr 12, 2024 22.96 23.13 22.86 23.11 34,723 -0.01(-0.04%)
Apr 11, 2024 23.04 23.58 22.86 23.12 46,091 +0.10(+0.43%)
Apr 10, 2024 23.95 23.95 22.76 23.03 76,959 -1.37(-5.62%)
Apr 09, 2024 24.39 24.52 24.18 24.40 30,429 +0.19(+0.77%)
Apr 08, 2024 24.06 24.50 24.06 24.21 35,176 +0.28(+1.15%)
Apr 05, 2024 23.86 24.03 23.77 23.93 36,981 -0.03(-0.12%)
Apr 04, 2024 24.20 24.45 23.96 23.96 44,338 -0.04(-0.16%)
Apr 03, 2024 23.93 24.18 23.93 24.00 49,385 -0.10(-0.41%)
Apr 02, 2024 24.17 24.30 24.10 24.10 58,824 -0.35(-1.41%)
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.