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 (%)
Oct 31, 2012 13.56 14.06 13.54 13.91 4,825 +0.34(+2.51%)
Oct 26, 2012 13.50 13.57 13.57 13.57 2,562 -0.02(-0.13%)
Oct 25, 2012 13.54 13.60 13.54 13.59 954 +0.11(+0.80%)
Oct 24, 2012 13.61 13.61 13.48 13.48 1,718 -0.16(-1.18%)
Oct 23, 2012 13.78 13.78 13.64 13.64 7,285 -0.27(-1.94%)
Oct 19, 2012 14.05 14.24 13.91 13.91 15,114 -0.27(-1.90%)
Oct 18, 2012 14.32 14.52 14.18 14.18 4,676 -0.33(-2.29%)
Oct 17, 2012 14.48 14.51 14.48 14.51 1,008 +0.13(+0.87%)
Oct 16, 2012 14.78 14.78 14.19 14.39 4,553 -0.26(-1.78%)
Oct 15, 2012 14.41 14.74 14.41 14.65 14,507 +0.38(+2.64%)
Oct 12, 2012 14.37 14.40 14.18 14.27 8,141 -0.05(-0.38%)
Oct 11, 2012 14.41 14.47 14.05 14.32 6,716 +0.11(+0.76%)
Oct 10, 2012 14.30 14.32 14.00 14.22 6,447 +0.24(+1.73%)
Oct 09, 2012 14.41 14.88 13.96 13.97 9,798 -0.49(-3.41%)
Oct 08, 2012 15.01 15.01 14.42 14.47 11,219 -0.58(-3.88%)
Oct 05, 2012 15.20 15.31 14.92 15.05 14,053 -0.04(-0.24%)
Oct 04, 2012 14.86 15.09 14.86 15.09 6,023 +0.25(+1.69%)
Oct 03, 2012 14.72 15.10 14.72 14.84 8,314 +0.19(+1.29%)
Oct 02, 2012 14.93 14.93 14.43 14.65 10,335 -0.05(-0.37%)
Oct 01, 2012 14.67 14.76 14.36 14.70 8,389 +0.17(+1.17%)
Sep 28, 2012 14.26 14.64 14.26 14.53 26,250 +0.17(+1.19%)
Sep 27, 2012 14.30 14.42 14.16 14.36 11,246 +0.27(+1.91%)
Sep 26, 2012 14.18 14.27 13.83 14.09 10,243 -0.09(-0.63%)
Sep 25, 2012 14.14 14.70 14.13 14.18 34,194 +0.02(+0.13%)
Sep 24, 2012 13.91 14.23 13.82 14.16 16,462 +0.03(+0.19%)
Sep 21, 2012 13.23 14.14 13.23 14.14 30,181 +1.22(+9.45%)
Sep 20, 2012 13.56 13.69 12.88 12.92 11,621 -0.79(-5.76%)
Sep 19, 2012 13.45 13.80 13.45 13.71 5,507 +0.33(+2.48%)
Sep 18, 2012 13.60 13.72 13.33 13.37 3,009 -0.33(-2.42%)
Sep 17, 2012 13.61 13.80 13.42 13.71 6,434 +0.04(+0.26%)
Sep 14, 2012 13.82 13.90 13.47 13.67 29,410 -0.21(-1.49%)
Sep 13, 2012 13.47 13.90 13.01 13.88 22,432 +0.37(+2.72%)
Sep 12, 2012 13.37 13.55 13.36 13.51 9,352 +0.04(+0.33%)
Sep 11, 2012 13.38 13.54 12.64 13.46 14,772 +0.13(+1.01%)
Sep 10, 2012 13.15 13.42 12.92 13.33 9,335 +0.19(+1.43%)
Sep 07, 2012 12.48 13.14 12.48 13.14 8,090 +0.48(+3.83%)
Sep 06, 2012 12.02 12.74 12.02 12.66 13,531 +0.80(+6.74%)
Sep 05, 2012 11.79 12.06 11.76 11.86 8,244 +0.04(+0.30%)
Sep 04, 2012 11.64 11.88 11.64 11.82 4,486 +0.13(+1.15%)
Aug 31, 2012 11.88 11.88 11.59 11.69 8,436 +0.02(+0.15%)
Aug 30, 2012 12.05 12.12 11.67 11.67 2,297 -0.54(-4.41%)
Aug 29, 2012 11.80 12.22 11.80 12.21 5,732 +0.23(+1.95%)
Aug 27, 2012 11.87 11.97 11.85 11.97 2,835 +0.13(+1.14%)
Aug 24, 2012 11.76 11.84 11.71 11.84 1,279 +0.00(+0.00%)
Aug 23, 2012 11.85 11.85 11.84 11.84 1,528 -0.03(-0.23%)
Aug 22, 2012 11.74 11.87 11.72 11.87 510 +0.16(+1.38%)
Aug 21, 2012 11.88 11.88 11.70 11.70 4,336 -0.23(-1.96%)
Aug 20, 2012 11.94 12.05 11.77 11.94 6,059 -0.10(-0.82%)
Aug 17, 2012 11.97 12.04 11.77 12.04 5,116 +0.02(+0.15%)
Aug 16, 2012 12.04 12.06 11.71 12.02 9,386 -0.10(-0.81%)
Aug 15, 2012 11.71 12.12 11.71 12.12 6,544 +0.42(+3.61%)
Aug 14, 2012 12.01 12.01 11.68 11.70 3,983 -0.30(-2.47%)
Aug 13, 2012 11.76 12.11 11.76 11.99 7,595 +0.31(+2.69%)
Aug 10, 2012 11.77 11.78 11.53 11.68 5,108 -0.13(-1.14%)
Aug 09, 2012 11.72 11.81 11.67 11.81 1,563 -0.02(-0.15%)
Aug 08, 2012 11.80 12.11 11.67 11.83 3,239 +0.03(+0.23%)
Aug 07, 2012 12.20 12.29 11.69 11.80 22,475 -0.39(-3.24%)
Aug 06, 2012 12.11 12.21 11.79 12.20 5,830 -0.09(-0.73%)
Aug 03, 2012 11.89 12.29 11.70 12.29 6,894 +0.48(+4.03%)
Aug 02, 2012 11.83 12.29 11.78 11.81 20,124 +0.37(+3.22%)
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.