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 (%)
Jan 29, 2016 7.121 7.519 7.112 7.273 43,228 +0.11(+1.59%)
Jan 28, 2016 6.715 7.216 6.620 7.159 82,961 +0.49(+7.38%)
Jan 27, 2016 6.705 6.932 6.620 6.667 15,765 +0.03(+0.43%)
Jan 26, 2016 6.582 6.724 6.516 6.639 13,186 +0.12(+1.89%)
Jan 25, 2016 6.545 6.598 6.450 6.516 15,142 -0.11(-1.71%)
Jan 22, 2016 6.620 6.715 6.469 6.630 54,961 +0.16(+2.49%)
Jan 21, 2016 6.563 6.592 6.409 6.469 32,993 -0.03(-0.44%)
Jan 20, 2016 6.809 6.809 6.157 6.497 54,346 -0.40(-5.76%)
Jan 19, 2016 7.311 7.311 6.866 6.894 22,404 -0.33(-4.58%)
Jan 15, 2016 7.140 7.225 7.225 7.225 54,137 -0.06(-0.78%)
Jan 14, 2016 7.320 7.443 7.188 7.282 44,501 -0.04(-0.52%)
Jan 13, 2016 7.386 7.471 7.235 7.320 26,757 -0.25(-3.25%)
Jan 12, 2016 7.765 7.821 7.519 7.566 56,778 -0.15(-1.96%)
Jan 11, 2016 8.200 8.200 7.566 7.717 262,866 -0.45(-5.56%)
Jan 08, 2016 8.360 8.521 8.039 8.171 81,289 -0.10(-1.26%)
Jan 07, 2016 8.313 8.341 8.266 8.275 21,831 -0.19(-2.23%)
Jan 06, 2016 8.521 8.767 8.370 8.464 26,170 -0.18(-2.08%)
Jan 05, 2016 8.767 8.937 8.512 8.644 21,266 -0.15(-1.72%)
Jan 04, 2016 8.521 8.901 8.370 8.795 37,663 +0.21(+2.42%)
Dec 31, 2015 8.398 8.587 8.587 8.587 47,687 +0.19(+2.25%)
Dec 30, 2015 8.398 8.493 8.370 8.398 10,180 -0.05(-0.56%)
Dec 29, 2015 8.493 8.512 8.379 8.445 40,359 -0.01(-0.11%)
Dec 28, 2015 8.521 8.568 8.360 8.455 12,960 -0.12(-1.43%)
Dec 24, 2015 8.540 8.578 8.578 8.578 10,362 -0.01(-0.11%)
Dec 23, 2015 8.493 8.654 8.493 8.587 43,668 +0.10(+1.23%)
Dec 22, 2015 8.427 8.502 8.193 8.483 19,740 +0.12(+1.47%)
Dec 21, 2015 8.483 8.587 8.266 8.360 16,931 -0.12(-1.45%)
Dec 18, 2015 8.682 8.682 8.383 8.483 33,071 -0.19(-2.18%)
Dec 17, 2015 9.278 9.323 8.616 8.672 42,078 -0.64(-6.90%)
Dec 16, 2015 9.476 9.476 9.259 9.316 28,263 -0.14(-1.50%)
Dec 15, 2015 9.382 9.457 9.344 9.457 40,029 +0.16(+1.73%)
Dec 14, 2015 9.372 9.448 8.918 9.297 58,446 -0.10(-1.11%)
Dec 11, 2015 9.467 9.467 9.385 9.401 7,644 -0.09(-0.90%)
Dec 10, 2015 9.523 9.561 9.412 9.486 27,344 -0.10(-1.08%)
Dec 09, 2015 9.486 9.626 9.413 9.589 36,700 +0.10(+1.09%)
Dec 08, 2015 9.580 9.711 9.467 9.486 25,303 -0.24(-2.50%)
Dec 07, 2015 9.926 9.996 9.574 9.730 90,487 -0.30(-2.99%)
Dec 04, 2015 10.04 10.05 9.851 10.03 13,333 -0.02(-0.19%)
Dec 03, 2015 9.917 10.13 9.758 10.05 32,514 +0.11(+1.13%)
Dec 02, 2015 10.22 10.22 9.851 9.936 24,778 -0.27(-2.66%)
Dec 01, 2015 10.26 10.34 10.16 10.21 24,193 -0.06(-0.55%)
Nov 30, 2015 10.17 10.26 10.10 10.26 33,643 +0.12(+1.20%)
Nov 27, 2015 10.08 10.17 9.954 10.14 16,535 +0.06(+0.56%)
Nov 25, 2015 9.973 10.09 10.09 10.09 21,763 +0.11(+1.13%)
Nov 24, 2015 9.983 10.05 9.898 9.973 23,386 -0.09(-0.93%)
Nov 23, 2015 10.00 10.10 9.889 10.07 32,702 +0.08(+0.84%)
Nov 20, 2015 10.09 10.15 9.936 9.983 43,696 -0.18(-1.75%)
Nov 19, 2015 9.842 10.16 9.842 10.16 92,298 +0.13(+1.31%)
Nov 18, 2015 10.02 10.14 9.870 10.03 203,406 +0.05(+0.47%)
Nov 17, 2015 9.861 10.08 9.711 9.983 70,900 +0.11(+1.14%)
Nov 16, 2015 9.598 10.03 9.523 9.870 40,836 +0.20(+2.03%)
Nov 13, 2015 9.561 9.720 9.280 9.673 43,224 +0.09(+0.98%)
Nov 12, 2015 9.926 9.948 9.561 9.580 25,846 -0.34(-3.40%)
Nov 11, 2015 10.03 10.03 9.898 9.917 13,771 -0.02(-0.19%)
Nov 10, 2015 9.998 10.07 9.936 9.936 11,468 -0.02(-0.19%)
Nov 09, 2015 10.11 10.12 9.804 9.954 23,888 -0.22(-2.21%)
Nov 06, 2015 9.936 10.31 9.889 10.18 37,938 +0.32(+3.23%)
Nov 05, 2015 9.814 10.07 9.804 9.861 24,266 +0.02(+0.19%)
Nov 04, 2015 9.842 9.898 9.786 9.842 15,739 +0.00(+0.00%)
Nov 03, 2015 9.486 9.908 9.420 9.842 57,027 +0.35(+3.65%)
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.