Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midsouth Bancorp (NY: MSL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 9.020 9.191 9.020 9.191 356 +0.29(+3.23%)
Mar 30, 2009 9.155 9.352 8.904 8.904 891 -0.32(-3.50%)
Mar 26, 2009 8.778 9.227 8.778 9.227 6,774 +0.62(+7.20%)
Mar 25, 2009 8.661 8.661 8.437 8.607 843 +0.17(+2.02%)
Mar 24, 2009 8.437 8.437 8.437 8.437 445 +0.13(+1.62%)
Mar 23, 2009 8.527 8.796 7.811 8.302 15,152 +0.04(+0.43%)
Mar 20, 2009 8.293 8.706 8.257 8.266 12,104 +0.19(+2.33%)
Mar 19, 2009 7.809 8.078 7.405 8.078 6,439 +0.20(+2.59%)
Mar 18, 2009 7.838 7.874 7.838 7.874 222 -0.16(-1.98%)
Mar 17, 2009 7.674 8.033 7.342 8.033 2,339 +0.27(+3.47%)
Mar 16, 2009 7.898 8.652 7.764 7.764 3,453 +0.00(+0.00%)
Mar 12, 2009 7.854 7.764 7.764 7.764 0 +0.00(+0.00%)
Mar 11, 2009 7.764 7.764 7.764 7.764 111 +0.36(+4.85%)
Mar 06, 2009 7.692 7.405 7.405 7.405 1,336 -0.45(-5.71%)
Mar 05, 2009 8.078 8.078 7.854 7.854 1,998 +0.00(+0.00%)
Mar 04, 2009 7.854 7.854 7.854 7.854 0 +0.12(+1.51%)
Mar 02, 2009 7.539 7.854 7.405 7.737 27,664 +0.11(+1.41%)
Feb 27, 2009 7.881 7.881 7.584 7.629 0 -0.47(-5.76%)
Feb 26, 2009 8.033 8.123 8.033 8.096 1,601 +0.22(+2.73%)
Feb 25, 2009 7.880 7.880 7.477 7.880 3,119 +0.00(+0.00%)
Feb 24, 2009 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Feb 23, 2009 7.872 7.880 7.629 7.880 1,673 -0.15(-1.90%)
Feb 20, 2009 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Feb 19, 2009 7.863 8.159 7.836 8.033 49,332 +0.09(+1.12%)
Feb 18, 2009 8.168 8.168 7.943 7.944 1,757 -0.22(-2.74%)
Feb 17, 2009 8.428 8.428 8.078 8.168 5,547 -0.13(-1.62%)
Feb 13, 2009 8.168 8.302 8.078 8.302 0 +0.12(+1.43%)
Feb 12, 2009 8.347 8.616 7.660 8.186 13,705 -0.13(-1.51%)
Feb 11, 2009 8.603 8.603 8.311 8.311 1,225 -0.48(-5.51%)
Feb 10, 2009 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Feb 09, 2009 8.886 8.886 8.527 8.796 15,007 -0.09(-1.01%)
Feb 06, 2009 8.563 8.886 8.563 8.886 0 +0.32(+3.77%)
Feb 05, 2009 8.931 8.975 8.563 8.563 23,807 -0.32(-3.64%)
Feb 04, 2009 8.886 9.245 8.616 8.886 142,497 -0.22(-2.46%)
Feb 03, 2009 8.931 9.335 8.706 9.110 3,008 +0.45(+5.18%)
Jan 30, 2009 8.796 8.661 8.661 8.661 3,342 -0.04(-0.52%)
Jan 29, 2009 9.110 9.335 8.563 8.706 2,142 -0.63(-6.73%)
Jan 28, 2009 9.200 9.963 9.200 9.335 5,904 +0.31(+3.48%)
Jan 27, 2009 9.245 9.245 8.823 9.020 1,114 -0.51(-5.37%)
Jan 26, 2009 9.469 9.532 9.469 9.532 345 -0.34(-3.45%)
Jan 23, 2009 9.155 9.999 9.155 9.873 0 +0.85(+9.45%)
Jan 22, 2009 8.166 9.020 8.166 9.020 4,416 +1.44(+18.93%)
Jan 21, 2009 8.527 8.931 7.405 7.584 8,136 -0.87(-10.30%)
Jan 20, 2009 10.46 10.50 8.284 8.455 17,297 -1.64(-16.27%)
Jan 16, 2009 9.424 10.19 9.424 10.10 0 +0.90(+9.76%)
Jan 15, 2009 10.75 10.75 9.200 9.200 3,694 -1.36(-12.91%)
Jan 14, 2009 10.68 10.68 10.50 10.56 1,002 +0.06(+0.60%)
Jan 13, 2009 10.99 10.99 10.50 10.50 1,671 -0.05(-0.51%)
Jan 12, 2009 10.56 11.04 10.41 10.56 15,501 -0.13(-1.18%)
Jan 09, 2009 10.73 10.99 10.55 10.68 7,687 -0.22(-2.06%)
Jan 08, 2009 11.53 11.53 10.77 10.91 4,122 -0.85(-7.25%)
Jan 07, 2009 11.98 11.98 11.49 11.76 1,114 +0.04(+0.38%)
Jan 06, 2009 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Jan 05, 2009 12.04 12.04 11.58 11.71 5,839 +0.34(+3.00%)
Jan 02, 2009 10.78 11.37 10.78 11.37 0 -0.07(-0.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.