Mission Bancorp (PK) Historical Data - MSBC | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Mission Bancorp (PK) (MSBC)
Mission Bancorp (PK) (MSBC) Historical

Mission Bancorp (PK) (MSBC)

86.86

0.00

( 0.00% )

Updated: 08:46:15

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.51	0.590619571511	86.35	87	86.31	1137	86.37535756	CS
4	1.36	1.59064327485	85.5	87	85.5	1039	86.37951258	CS
12	0.86	1	86	89.99	84	2301	85.50445286	CS
26	6.57158598	8.18497420856	80.28841402	89.99	80.28841402	1610	85.60251338	CS
52	9.69513002	12.5641759294	77.16486998	89.99	71.70819091	1248	83.06600101	CS
156	13.11182957	17.7791930207	73.74817043	89.99	67.02730039	1021	80.27497776	CS
260	7.93285954	10.0508639915	78.92714046	89.99	50.56525029	1101	73.63491839	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727472000	86.86	-0.03	-0.03	86.87	86.87	86.86	300
1727386200	86.89	0.58	0.67	86.89	86.89	86.89	100
1727299740	86.31	0	0.00	86.31	86.31	86.31	0
1727213340	86.31	0	0.00	86.31	86.31	86.31	0
1727126940	86.31	0.03	0.03	86.35	87	86.31	3012
1726867620	86.28	0	0.00	86.28	86.28	86.28	0
1726781220	86.28	-0.72	-0.83	86.28	86.28	86.28	120
1726694520	87	0	0.00	87	87	87	0
1726608120	87	0	0.00	87	87	87	0
1726521720	87	0.75	0.87	86.27	87	86.27	1387
1726262940	86.25	0	0.00	86.25	86.25	86.25	0
1726176540	86.25	0.01	0.01	86.5	86.5	86.25	1067
1726089840	86.24	0	0.00	86.24	86.24	86.24	0
1726003440	86.24	0	0.00	86.24	86.24	86.24	0
1725917040	86.24	0	0.00	86.24	86.24	86.24	0
1725657840	86.24	0	0.00	86.24	86.24	86.24	0
1725571440	86.24	0	0.00	86.24	86.24	86.24	0
1725485040	86.24	0.74	0.87	85.89	86.24	85.89	1820
1725398880	85.5	0.24	0.28	85.5	85.5	85.5	503
1725052800	85.26	0	0.00	85.26	85.26	85.26	0
1724966400	85.26	0.01	0.01	85.26	85.26	85.26	155
1724880480	85.25	0	0.00	85.25	85.25	85.25	0
1724794080	85.25	0	0.00	85.25	85.25	85.25	0
1724707680	85.25	0	0.00	85.25	85.25	85.25	0
1724448480	85.25	0.6	0.71	85.25	85.25	85.25	1000
1724362140	84.65	-0.35	-0.41	84.7	84.8	84	8589
1724275740	85	0	0.00	85	85	85	0
1724189340	85	0	0.00	85	85	85	0
1724102940	85	0	0.00	85	85	85	0
1723843740	85	-1	-1.16	84.6	85	84.6	1050
1723756860	86	0	0.00	86	86	86	300
1723670820	86	1	1.18	86	86	86	1275
1723584360	85	-1	-1.16	85	85	85	314
1723498200	86	0	0.00	86	86	86	0
1723239000	86	0	0.00	86	86	86	0
1723152600	86	0	0.00	86	86	86	0
1723066200	86	0	0.00	86	86	86	0
1722979800	86	1.09	1.28	84.75	86	84.75	370
1722893340	84.91	-1.09	-1.27	85.26	86	84.91	4212
1722634020	86	0	0.00	86	86	86	0
1722547620	86	-2.02	-2.29	86.02	88.02	86	2275
1722461340	88.02	2.02	2.35	86	89.99	86	1411
1722374820	86	-1.5	-1.71	86.1	86.17	86	1905
1722288180	87.5	1.5	1.74	87.9	87.9	86.5	5190
1722029100	86	0	0.00	86	86	86	115
1721942400	86	1	1.18	86	86	86	260
1721856540	85	0	0.00	85	85	85	0
1721770140	85	0	0.00	85.01	85.01	85	5223
1721683740	85	0	0.00	85.02	85.02	85	2840
1721424180	85	0	0.00	85	85	85	430
1721337960	85	-0.25	-0.29	85.01	85.06	85	6722
1721251320	85.25	0.25	0.29	85.01	85.25	85	7510
1721164920	85	0	0.00	85	85	85	1419
1721078940	85	-0.01	-0.01	85.01	85.01	85	5772
1720819200	85.01	-0.49	-0.57	85.01	85.01	85.01	653
1720733340	85.5	0	0.00	85.5	85.5	85.5	0
1720646940	85.5	0	0.00	85.5	85.5	85.5	0
1720560540	85.5	0	0.00	85.5	85.5	85.5	120
1720473600	85.5	-0.5	-0.58	86	86.5	85.25	8530
1720214640	86	-0.5	-0.58	86	86	86	483
1720042140	86.5	0	0.00	86.5	86.5	86.5	0
1719955740	86.5	1.5	1.76	85	86.5	85	4374
1719868980	85	-1	-1.16	85.81	85.81	85	1643

Mission Bancorp (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions