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, 2012 11.37 11.89 11.36 11.71 7,034 +0.03(+0.23%)
Jan 30, 2012 11.67 11.84 11.30 11.69 6,889 -0.15(-1.29%)
Jan 27, 2012 11.89 11.89 11.38 11.84 5,440 -0.04(-0.38%)
Jan 26, 2012 11.89 12.04 11.78 11.88 10,308 -0.01(-0.08%)
Jan 25, 2012 11.67 11.90 11.58 11.89 10,642 +0.20(+1.69%)
Jan 24, 2012 11.65 11.72 11.45 11.70 7,892 +0.07(+0.62%)
Jan 23, 2012 11.75 11.75 11.36 11.62 4,617 -0.21(-1.74%)
Jan 20, 2012 11.77 11.83 11.35 11.83 6,630 +0.13(+1.15%)
Jan 19, 2012 11.79 11.79 11.70 11.70 806 -0.14(-1.21%)
Jan 18, 2012 11.47 11.84 11.47 11.84 7,513 +0.30(+2.57%)
Jan 17, 2012 11.66 11.71 11.44 11.54 7,858 -0.06(-0.54%)
Jan 13, 2012 11.59 11.66 11.55 11.61 4,414 -0.21(-1.75%)
Jan 12, 2012 11.74 11.81 11.42 11.81 3,054 +0.04(+0.38%)
Jan 11, 2012 11.85 11.85 11.77 11.77 2,417 -0.13(-1.06%)
Jan 10, 2012 11.90 11.90 11.78 11.89 11,623 +0.10(+0.84%)
Jan 09, 2012 11.76 11.85 11.52 11.79 5,646 +0.10(+0.84%)
Jan 06, 2012 11.59 11.81 11.59 11.70 9,792 +0.16(+1.40%)
Jan 05, 2012 11.48 11.53 11.38 11.53 3,911 +0.03(+0.23%)
Jan 04, 2012 11.89 11.89 11.48 11.51 4,327 -0.17(-1.46%)
Dec 30, 2011 11.99 12.05 11.54 11.68 10,155 -0.40(-3.34%)
Dec 29, 2011 11.55 12.08 11.41 12.08 8,292 +0.58(+5.07%)
Dec 28, 2011 11.85 12.12 11.50 11.50 47,302 -0.38(-3.17%)
Dec 27, 2011 12.15 12.15 11.82 11.87 3,486 -0.39(-3.15%)
Dec 23, 2011 12.28 12.28 12.08 12.26 2,438 +0.16(+1.33%)
Dec 21, 2011 12.22 12.22 11.54 12.10 17,870 +0.08(+0.67%)
Dec 20, 2011 11.87 12.40 11.83 12.02 18,294 +0.42(+3.64%)
Dec 19, 2011 11.80 12.36 11.38 11.60 21,039 -0.20(-1.67%)
Dec 16, 2011 12.30 12.30 11.48 11.79 44,686 -0.50(-4.09%)
Dec 15, 2011 12.70 12.70 12.07 12.30 24,965 -0.51(-3.99%)
Dec 14, 2011 11.31 12.81 11.07 12.81 74,645 +1.39(+12.19%)
Dec 13, 2011 11.51 11.65 10.95 11.42 9,424 -0.10(-0.86%)
Dec 12, 2011 10.90 11.80 10.79 11.52 10,905 +0.28(+2.48%)
Dec 09, 2011 11.67 12.12 10.64 11.24 58,859 -0.34(-2.95%)
Dec 08, 2011 11.82 11.96 11.49 11.58 41,755 -0.43(-3.59%)
Dec 07, 2011 11.92 12.12 11.72 12.01 18,141 +0.00(+0.00%)
Dec 06, 2011 12.16 12.42 11.94 12.01 37,380 -0.14(-1.18%)
Dec 05, 2011 11.67 12.23 11.62 12.15 20,792 +0.71(+6.20%)
Dec 02, 2011 11.12 11.44 11.10 11.44 3,351 +0.50(+4.59%)
Dec 01, 2011 11.27 11.62 10.87 10.94 57,922 -0.51(-4.47%)
Nov 30, 2011 10.97 11.47 10.77 11.45 24,098 +0.94(+8.97%)
Nov 29, 2011 10.86 10.99 10.51 10.51 4,811 -0.39(-3.62%)
Nov 28, 2011 10.64 11.10 10.50 10.91 42,765 +0.58(+5.65%)
Nov 25, 2011 10.46 10.66 10.32 10.32 8,645 -0.16(-1.54%)
Nov 23, 2011 11.08 11.48 10.48 10.48 27,386 -0.66(-5.88%)
Nov 22, 2011 11.26 11.34 11.14 11.14 4,667 -0.15(-1.35%)
Nov 21, 2011 11.32 11.61 11.29 11.29 10,565 -0.24(-2.10%)
Nov 18, 2011 11.37 11.62 11.37 11.53 11,288 +0.14(+1.26%)
Nov 17, 2011 11.31 11.57 11.31 11.39 17,890 +0.08(+0.71%)
Nov 16, 2011 11.43 11.60 11.26 11.31 7,010 -0.26(-2.25%)
Nov 15, 2011 11.33 11.57 11.33 11.57 6,253 +0.21(+1.82%)
Nov 14, 2011 11.51 11.68 11.13 11.36 10,174 -0.29(-2.47%)
Nov 11, 2011 11.05 11.79 11.05 11.65 13,242 +0.69(+6.31%)
Nov 10, 2011 11.32 11.45 10.73 10.96 13,662 -0.17(-1.53%)
Nov 09, 2011 12.03 12.16 11.13 11.13 67,068 -1.20(-9.75%)
Nov 08, 2011 12.26 12.34 11.85 12.33 8,427 +0.01(+0.07%)
Nov 07, 2011 12.24 12.39 11.86 12.32 20,464 +0.10(+0.81%)
Nov 04, 2011 12.31 12.63 11.70 12.22 20,592 -0.13(-1.09%)
Nov 03, 2011 12.39 12.66 12.17 12.36 13,846 +0.06(+0.51%)
Nov 02, 2011 12.05 12.60 12.02 12.30 21,570 +0.46(+3.87%)
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.