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 31, 2011 12.16 12.16 11.95 12.05 13,152 -0.04(-0.37%)
Jan 28, 2011 12.62 12.71 12.03 12.09 17,312 -0.60(-4.74%)
Jan 27, 2011 12.70 12.70 12.67 12.69 18,287 -0.06(-0.49%)
Jan 26, 2011 11.69 12.80 11.69 12.75 309,679 +0.92(+7.82%)
Jan 25, 2011 11.69 11.90 11.69 11.83 15,071 +0.10(+0.84%)
Jan 24, 2011 11.70 11.85 11.59 11.73 13,247 +0.14(+1.24%)
Jan 21, 2011 12.30 12.36 11.51 11.59 11,909 -0.59(-4.86%)
Jan 20, 2011 12.66 12.84 12.18 12.18 8,634 -0.57(-4.44%)
Jan 19, 2011 13.18 13.19 12.70 12.75 11,602 -0.50(-3.79%)
Jan 18, 2011 13.22 13.31 13.15 13.25 2,204 -0.05(-0.41%)
Jan 14, 2011 13.27 13.33 13.18 13.30 7,481 +0.10(+0.75%)
Jan 13, 2011 13.41 13.41 13.20 13.20 4,105 -0.19(-1.41%)
Jan 12, 2011 13.41 13.42 13.33 13.39 3,730 +0.05(+0.40%)
Jan 11, 2011 13.34 13.36 13.25 13.34 2,565 +0.06(+0.47%)
Jan 10, 2011 13.42 13.42 13.24 13.27 4,565 -0.12(-0.87%)
Jan 07, 2011 13.72 13.90 13.34 13.39 6,483 -0.26(-1.91%)
Jan 06, 2011 13.68 13.87 13.62 13.65 3,955 -0.02(-0.13%)
Jan 05, 2011 13.74 13.78 13.47 13.67 6,037 -0.02(-0.13%)
Jan 04, 2011 13.84 14.10 13.69 13.69 13,021 -0.10(-0.72%)
Jan 03, 2011 13.82 13.87 13.70 13.79 10,078 +0.00(+0.00%)
Dec 31, 2010 13.90 13.91 13.71 13.79 14,085 +0.00(+0.00%)
Dec 30, 2010 13.92 13.93 13.69 13.79 3,546 -0.10(-0.71%)
Dec 29, 2010 13.90 13.91 13.86 13.89 4,942 +0.06(+0.46%)
Dec 28, 2010 13.90 13.91 13.82 13.82 2,530 -0.01(-0.07%)
Dec 27, 2010 13.96 13.96 13.70 13.83 3,716 -0.13(-0.90%)
Dec 23, 2010 13.89 13.96 13.89 13.96 6,200 +0.00(+0.00%)
Dec 22, 2010 13.79 14.09 13.79 13.96 37,403 +0.04(+0.32%)
Dec 21, 2010 13.88 13.96 13.82 13.91 18,860 +0.00(+0.00%)
Dec 20, 2010 14.15 14.26 13.84 13.91 15,155 -0.45(-3.13%)
Dec 17, 2010 13.70 14.36 13.70 14.36 33,271 +0.67(+4.92%)
Dec 16, 2010 13.97 14.09 13.46 13.69 12,342 -0.31(-2.18%)
Dec 15, 2010 13.96 14.09 13.96 13.99 1,635 -0.02(-0.13%)
Dec 14, 2010 13.89 14.14 13.85 14.01 13,382 +0.21(+1.50%)
Dec 13, 2010 13.63 13.91 13.63 13.80 1,470 +0.08(+0.59%)
Dec 10, 2010 13.66 13.78 13.65 13.72 18,615 +0.06(+0.46%)
Dec 09, 2010 13.44 13.66 13.43 13.66 25,303 +0.31(+2.28%)
Dec 08, 2010 12.89 13.46 12.76 13.36 7,256 +0.56(+4.35%)
Dec 07, 2010 12.79 12.80 12.77 12.80 10,701 +0.01(+0.07%)
Dec 06, 2010 12.66 12.79 12.21 12.79 36,988 +0.05(+0.42%)
Dec 03, 2010 12.57 12.75 12.51 12.74 6,922 +0.14(+1.14%)
Dec 02, 2010 12.47 12.66 12.47 12.59 15,075 +0.16(+1.30%)
Dec 01, 2010 12.21 12.48 12.12 12.43 9,298 +0.35(+2.90%)
Nov 30, 2010 11.92 12.22 11.92 12.08 3,909 +0.04(+0.37%)
Nov 29, 2010 11.92 12.13 11.92 12.04 4,573 +0.03(+0.22%)
Nov 26, 2010 12.13 12.15 12.01 12.01 1,114 -0.21(-1.69%)
Nov 24, 2010 12.12 12.22 12.22 12.22 10,030 -0.02(-0.15%)
Nov 23, 2010 12.30 12.31 12.23 12.23 3,158 -0.11(-0.87%)
Nov 22, 2010 12.40 12.40 12.31 12.34 6,114 -0.14(-1.15%)
Nov 19, 2010 12.49 12.49 12.43 12.48 10,003 +0.03(+0.22%)
Nov 18, 2010 12.40 12.59 12.40 12.46 5,144 -0.01(-0.07%)
Nov 17, 2010 12.42 12.48 12.36 12.47 2,236 +0.12(+0.94%)
Nov 16, 2010 12.31 12.50 12.30 12.35 12,579 -0.07(-0.58%)
Nov 15, 2010 12.72 12.72 12.33 12.42 2,697 -0.09(-0.72%)
Nov 12, 2010 12.57 12.66 12.51 12.51 5,157 -0.08(-0.64%)
Nov 11, 2010 12.52 12.69 12.03 12.59 3,415 +0.01(+0.07%)
Nov 10, 2010 12.59 12.65 12.48 12.58 18,579 -0.13(-0.99%)
Nov 09, 2010 12.75 12.75 12.68 12.71 5,908 -0.04(-0.28%)
Nov 08, 2010 12.74 12.75 12.61 12.75 4,131 +0.00(+0.00%)
Nov 05, 2010 12.73 12.75 12.66 12.75 10,850 +0.05(+0.42%)
Nov 04, 2010 12.37 12.79 12.29 12.69 31,582 +0.44(+3.59%)
Nov 03, 2010 12.27 12.27 12.08 12.25 2,308 -0.02(-0.15%)
Nov 02, 2010 11.90 12.30 11.88 12.27 8,606 +0.30(+2.47%)
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.