Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
May 29, 2009 13.73 13.82 13.47 13.51 4,205 -0.25(-1.83%)
May 28, 2009 13.87 13.87 13.56 13.76 2,347 +0.03(+0.20%)
May 27, 2009 13.55 13.78 13.72 13.73 865 +0.01(+0.07%)
May 26, 2009 13.62 13.73 13.58 13.72 10,510 +0.17(+1.26%)
May 22, 2009 13.37 13.55 13.19 13.55 30,918 +0.00(+0.00%)
May 21, 2009 13.60 13.96 13.19 13.55 1,956 -0.45(-3.21%)
May 20, 2009 13.97 14.00 13.82 14.00 1,359 +0.04(+0.26%)
May 19, 2009 14.05 14.05 13.63 13.97 1,448 -0.07(-0.51%)
May 18, 2009 12.90 14.27 12.79 14.04 10,044 +1.14(+8.84%)
May 15, 2009 12.75 13.01 12.69 12.90 1,995 +0.33(+2.64%)
May 14, 2009 12.12 12.57 12.12 12.57 668 +0.45(+3.70%)
May 13, 2009 11.12 12.12 11.08 12.12 5,132 +1.12(+10.20%)
May 12, 2009 10.77 11.22 10.64 10.99 7,338 +0.28(+2.60%)
May 11, 2009 10.58 10.76 10.49 10.72 2,228 -0.05(-0.50%)
May 08, 2009 10.05 10.77 10.05 10.77 4,345 +0.48(+4.62%)
May 07, 2009 9.855 10.54 9.828 10.29 32,645 +0.42(+4.27%)
May 06, 2009 9.828 9.873 9.828 9.873 5,904 +0.31(+3.29%)
May 05, 2009 9.783 9.972 9.424 9.559 1,782 -0.25(-2.56%)
May 04, 2009 10.10 10.10 9.810 9.810 2,913 +0.19(+1.96%)
May 01, 2009 9.828 10.03 9.393 9.622 4,145 -0.28(-2.81%)
Apr 30, 2009 9.891 9.936 9.631 9.900 4,000 +0.02(+0.18%)
Apr 29, 2009 10.23 10.23 9.882 9.882 334 -0.35(-3.42%)
Apr 27, 2009 10.55 10.23 10.23 10.23 1,894 -0.35(-3.31%)
Apr 24, 2009 10.58 10.58 10.58 10.58 111 -0.19(-1.75%)
Apr 23, 2009 10.76 10.77 10.76 10.77 1,744 +0.31(+3.00%)
Apr 20, 2009 10.68 10.46 10.46 10.46 2,005 -0.04(-0.43%)
Apr 17, 2009 10.62 10.64 10.50 10.50 4,649 -0.27(-2.50%)
Apr 16, 2009 10.59 10.86 10.59 10.77 1,729 +0.63(+6.19%)
Apr 15, 2009 10.77 10.86 10.14 10.14 1,729 -0.83(-7.57%)
Apr 14, 2009 11.40 11.40 10.97 10.97 557 -0.69(-5.95%)
Apr 13, 2009 11.53 11.67 10.70 11.67 2,649 +0.10(+0.85%)
Apr 09, 2009 10.52 11.57 10.52 11.57 10,247 +1.39(+13.67%)
Apr 08, 2009 9.891 10.34 9.891 10.18 668 +0.46(+4.71%)
Apr 07, 2009 9.882 9.882 9.451 9.720 1,108 -0.33(-3.30%)
Apr 03, 2009 9.873 10.05 10.05 10.05 10,584 +0.00(+0.00%)
Apr 02, 2009 9.837 10.32 9.316 10.05 4,628 +0.91(+9.91%)
Apr 01, 2009 9.191 9.191 8.975 9.146 779 -0.04(-0.49%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.