Midland Sts BNC (NQ: MSBI )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	25.31	25.51	24.91	25.43	121,580	+0.21(+0.84%)
May 30, 2017	25.14	25.25	24.59	25.22	48,573	+0.25(+1.02%)
May 26, 2017	24.95	25.17	24.91	24.96	49,080	-0.20(-0.78%)
May 25, 2017	25.29	25.37	25.14	25.16	33,257	-0.23(-0.89%)
May 24, 2017	25.73	25.73	25.11	25.38	51,552	-0.24(-0.94%)
May 23, 2017	25.41	25.76	25.15	25.62	34,987	+0.29(+1.15%)
May 22, 2017	25.18	25.45	25.06	25.33	39,478	+0.31(+1.25%)
May 19, 2017	24.72	25.39	24.72	25.02	42,829	+0.31(+1.27%)
May 18, 2017	24.90	25.11	24.38	24.71	45,804	+0.39(+1.59%)
May 17, 2017	24.81	25.07	24.30	24.32	53,759	-1.07(-4.21%)
May 16, 2017	25.87	25.87	24.87	25.39	39,411	-0.33(-1.27%)
May 15, 2017	25.69	25.87	25.34	25.72	31,725	+0.05(+0.20%)
May 12, 2017	25.27	25.88	25.27	25.67	23,862	-0.01(-0.06%)
May 11, 2017	25.50	25.91	25.14	25.68	72,956	-0.02(-0.08%)
May 10, 2017	25.75	25.86	25.34	25.70	37,745	+0.16(+0.63%)
May 09, 2017	25.74	25.83	25.34	25.54	28,324	-0.20(-0.76%)
May 08, 2017	25.86	26.05	25.29	25.74	29,283	-0.28(-1.08%)
May 05, 2017	26.04	26.15	25.72	26.02	46,991	-0.04(-0.17%)
May 04, 2017	25.74	26.15	25.70	26.06	123,059	+0.39(+1.52%)
May 03, 2017	24.91	25.70	24.91	25.67	66,195	+0.46(+1.84%)
May 02, 2017	24.91	25.26	24.79	25.21	48,131	+0.22(+0.87%)
May 01, 2017	24.94	25.25	24.69	24.99	108,505	+0.03(+0.12%)
Apr 28, 2017	24.73	25.19	24.60	24.96	104,575	+0.88(+3.63%)
Apr 27, 2017	24.56	24.70	23.81	24.09	48,857	-0.42(-1.71%)
Apr 26, 2017	24.45	24.87	24.45	24.51	23,104	-0.09(-0.35%)
Apr 25, 2017	24.36	24.72	24.35	24.60	39,069	+0.41(+1.68%)
Apr 24, 2017	24.11	24.34	23.88	24.19	61,981	+0.38(+1.61%)
Apr 21, 2017	23.73	24.17	23.46	23.81	36,397	+0.09(+0.37%)
Apr 20, 2017	23.36	23.81	23.31	23.72	37,855	+0.43(+1.86%)
Apr 19, 2017	23.32	23.34	23.17	23.29	42,150	+0.27(+1.16%)
Apr 18, 2017	23.13	23.16	22.89	23.02	48,361	-0.09(-0.38%)
Apr 17, 2017	23.33	23.76	22.87	23.11	38,702	+0.01(+0.06%)
Apr 13, 2017	23.52	23.52	23.03	23.09	47,681	-0.41(-1.76%)
Apr 12, 2017	23.55	23.61	22.72	23.50	62,715	-0.18(-0.76%)
Apr 11, 2017	23.20	23.78	22.91	23.68	35,865	+0.43(+1.87%)
Apr 10, 2017	23.94	24.02	23.09	23.25	37,655	-0.75(-3.14%)
Apr 07, 2017	23.86	24.15	23.64	24.00	47,023	+0.07(+0.30%)
Apr 06, 2017	23.92	23.98	23.37	23.93	37,765	+0.11(+0.46%)
Apr 05, 2017	24.96	25.00	23.71	23.82	50,401	-1.00(-4.02%)
Apr 04, 2017	24.70	24.96	24.44	24.82	63,128	+0.00(+0.00%)
Apr 03, 2017	24.96	24.97	24.44	24.82	55,342	-0.07(-0.26%)
Mar 31, 2017	24.70	24.96	24.65	24.89	55,703	+0.07(+0.26%)
Mar 30, 2017	24.02	24.86	24.02	24.82	57,830	+0.77(+3.19%)
Mar 29, 2017	24.10	24.24	23.12	24.05	52,750	+0.01(+0.03%)
Mar 28, 2017	23.73	24.20	23.42	24.05	67,027	+0.27(+1.16%)
Mar 27, 2017	23.73	23.97	23.26	23.77	34,145	-0.27(-1.11%)
Mar 24, 2017	24.04	24.44	23.95	24.04	69,604	+0.07(+0.30%)
Mar 23, 2017	23.40	24.05	23.25	23.97	65,258	+0.44(+1.88%)
Mar 22, 2017	23.35	23.71	23.28	23.52	102,638	+0.19(+0.81%)
Mar 21, 2017	24.57	24.62	23.30	23.34	138,102	-1.20(-4.90%)
Mar 20, 2017	24.92	24.93	24.31	24.54	46,071	-0.34(-1.37%)
Mar 17, 2017	24.68	25.09	24.45	24.88	52,829	+0.16(+0.64%)
Mar 16, 2017	24.57	24.95	24.47	24.72	29,899	+0.16(+0.65%)
Mar 15, 2017	24.86	25.04	24.26	24.56	44,190	-0.02(-0.09%)
Mar 14, 2017	24.57	24.81	24.31	24.58	26,339	-0.13(-0.53%)
Mar 13, 2017	24.79	25.02	24.51	24.71	71,623	+0.11(+0.44%)
Mar 10, 2017	25.08	25.09	24.55	24.60	105,427	-0.47(-1.88%)
Mar 09, 2017	25.30	25.33	25.07	25.07	28,575	-0.13(-0.52%)
Mar 08, 2017	25.33	25.64	25.18	25.20	82,560	-0.07(-0.29%)
Mar 07, 2017	24.99	25.44	24.99	25.28	89,242	+0.01(+0.06%)
Mar 06, 2017	25.38	25.77	24.80	25.26	110,181	-0.10(-0.40%)
Mar 03, 2017	25.80	25.84	25.31	25.36	110,307	-0.34(-1.32%)
Mar 02, 2017	26.05	26.05	25.58	25.70	34,702	-0.20(-0.78%)

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.