U.S. markets closed

Midland States Bancorp, Inc. (MSBI)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.59+0.10 (+0.43%)
Al cierre: 04:00PM EDT
23.59 0.00 (0.00%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202423.3323.6423.0823.5923.5942,266
07 may 202423.7023.8723.4523.4923.4948,500
06 may 202424.0024.1423.5923.6623.6670,000
03 may 202424.1624.1623.6023.7523.75119,200
02 may 202423.1923.9423.1923.8123.81135,400
01 may 202422.0323.0522.0322.9922.99210,800
30 abr 202422.5522.7221.8521.9021.9089,000
29 abr 202422.5022.8622.4822.5022.50118,700
26 abr 202423.8123.9922.1422.3622.3697,000
25 abr 202424.1324.1323.7624.0424.0477,200
24 abr 202424.0524.3723.8124.3324.3356,000
23 abr 202423.7724.4723.7724.3324.3341,300
22 abr 202423.7324.1023.7323.7923.7958,300
19 abr 202422.5723.8022.5523.7623.7660,100
18 abr 202422.7022.9622.7022.8122.8154,900
17 abr 202422.9923.2722.6822.7322.7333,900
16 abr 202423.1023.3622.6722.8222.8240,800
15 abr 202423.6023.6023.0623.2923.2933,600
12 abr 202423.2623.4423.1623.4223.4234,300
11 abr 202423.3423.8923.1623.4323.4345,500
10 abr 202424.2724.2723.0623.3323.3376,000
09 abr 202424.7124.8424.5024.7224.7230,000
08 abr 202424.3824.8224.3824.5324.5334,700
05 abr 202424.1824.3524.0824.2524.2536,500
04 abr 202424.5224.7724.2824.2824.2843,800
03 abr 202424.2524.5024.2524.3224.3248,700
02 abr 202424.4924.6224.4224.4224.4258,100
01 abr 202425.0825.0824.6024.7724.7743,500
28 mar 202424.9025.2324.8225.1325.1341,700
27 mar 202424.0924.8724.0924.8224.8249,800
26 mar 202424.2624.4323.9523.9723.9732,000
25 mar 202424.4224.7724.1724.2524.2527,900
22 mar 202425.1025.1024.2924.3124.3149,200
21 mar 202424.9025.2624.8425.1025.1063,800
20 mar 202423.6124.9523.4124.8424.8459,900
19 mar 202423.3423.8923.3423.7223.7240,700
18 mar 202423.4223.9823.2823.3423.3499,300
15 mar 202423.4523.9523.3823.4423.44240,100
14 mar 202424.0724.0923.3823.4623.4673,200
13 mar 202424.0324.3023.9624.1824.1844,400
12 mar 202424.3924.3924.0824.1524.1531,800
11 mar 202424.4724.5624.3124.4224.4225,800
08 mar 202424.6724.8824.4524.5524.5534,400
07 mar 202424.6824.7524.3824.4424.4431,900
06 mar 202424.3324.6423.8024.3424.3440,200
05 mar 202423.7124.5023.7124.3224.3252,800
04 mar 202423.9424.3123.7223.7423.7438,100
01 mar 202424.1924.1923.7723.9023.9045,000
29 feb 202424.5024.7524.1524.3524.3553,200
28 feb 202424.0724.3923.8024.0624.0658,500
27 feb 202424.3124.6024.1024.2024.2044,200
26 feb 202424.1324.4624.0324.2324.2335,000
23 feb 202424.4124.5924.1624.2324.2328,200
22 feb 202424.4924.5924.0524.3324.3361,400
21 feb 202424.7225.3324.5124.5824.5838,500
20 feb 202424.6925.0624.6524.7224.7246,900
16 feb 202425.0025.1824.5924.9624.9647,900
15 feb 202424.4925.3224.3025.2225.2282,900
15 feb 20240.31 Dividendo
14 feb 202424.3324.6424.0924.5124.2071,200
13 feb 202424.4524.6523.8224.0923.79100,200
12 feb 202424.7825.7024.7325.4225.1080,000
09 feb 202424.1824.8323.9524.7724.4652,300
08 feb 202424.1124.3323.9324.3324.0248,200
07 feb 202424.4824.5623.6124.2623.9561,000
06 feb 202424.9125.1324.2324.4624.1556,700
05 feb 202425.2025.2724.6924.9724.6575,600
02 feb 202425.3126.0025.3125.4625.1445,800
01 feb 202426.4326.5025.1725.7325.4092,900
31 ene 202427.1527.3226.2626.2625.93133,900
30 ene 202427.5828.1027.5727.6027.2565,500
29 ene 202426.9227.6726.9227.4627.11101,900
26 ene 202427.7928.0026.5126.9026.5664,200
25 ene 202427.2927.4926.4427.2226.8862,200
24 ene 202427.0027.3126.7926.9526.6134,700
23 ene 202427.1227.2526.6826.7326.3960,600
22 ene 202426.7627.0225.9226.9926.6532,800
19 ene 202426.2326.5225.9226.4526.1229,000
18 ene 202425.8926.2625.7726.0425.7135,000
17 ene 202425.4325.8925.3925.8625.5355,000
16 ene 202425.8025.9525.6025.7725.4443,500
12 ene 202426.3826.6625.7526.0025.6746,900
11 ene 202426.2526.6425.7426.1525.8238,800
10 ene 202426.4726.4926.1726.4326.1041,800
09 ene 202426.7926.8026.0826.5426.2046,800
08 ene 202427.0927.1826.8027.0326.6961,900
05 ene 202426.8927.3726.6127.2726.93119,800
04 ene 202426.9927.3126.9927.0626.7249,900
03 ene 202427.3827.5026.8126.8326.4980,700
02 ene 202427.2627.7927.1227.5727.2268,500
29 dic 202328.0628.0727.5327.5627.2158,600
28 dic 202328.0928.3928.0428.0827.7238,500
27 dic 202328.1228.4728.0828.2927.9346,400
26 dic 202327.8928.2527.5828.1627.8046,600
22 dic 202327.6727.9827.3527.7027.3542,600
21 dic 202327.2127.6726.9427.5627.2176,000
20 dic 202327.1128.0026.9026.9226.5889,800
19 dic 202326.8827.5026.7527.3426.9978,900
18 dic 202326.9827.3126.4826.9126.5785,500
15 dic 202326.9427.0026.2526.9726.63255,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...