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 30, 2009 12.76 12.97 12.59 12.97 9,647 +0.10(+0.77%)
Oct 29, 2009 12.78 12.96 12.66 12.87 7,687 +0.22(+1.70%)
Oct 28, 2009 12.52 12.79 12.43 12.66 9,378 +0.09(+0.71%)
Oct 27, 2009 12.57 12.70 12.57 12.57 3,273 +0.00(+0.00%)
Oct 26, 2009 12.53 12.70 12.52 12.57 5,777 +0.04(+0.29%)
Oct 23, 2009 12.47 12.57 12.47 12.53 6,079 +0.10(+0.79%)
Oct 22, 2009 12.21 13.01 12.21 12.43 3,257 +0.18(+1.47%)
Oct 21, 2009 12.10 12.41 12.10 12.25 8,885 +0.03(+0.22%)
Oct 20, 2009 12.24 12.30 12.22 12.22 2,945 -0.33(-2.64%)
Oct 19, 2009 12.60 12.60 12.16 12.56 16,139 +0.02(+0.14%)
Oct 16, 2009 12.75 13.01 12.52 12.54 5,013 -0.21(-1.62%)
Oct 15, 2009 12.93 13.01 12.69 12.75 2,451 -0.26(-2.00%)
Oct 14, 2009 12.88 13.01 12.58 13.01 4,567 +0.12(+0.91%)
Oct 13, 2009 13.24 13.32 12.89 12.89 3,156 +0.05(+0.42%)
Oct 12, 2009 13.25 13.69 12.81 12.83 9,456 -0.37(-2.79%)
Oct 09, 2009 13.01 13.20 12.63 13.20 8,021 +0.23(+1.80%)
Oct 08, 2009 13.26 13.32 12.97 12.97 2,256 -0.22(-1.70%)
Oct 07, 2009 12.91 13.19 12.91 13.19 891 +0.31(+2.44%)
Oct 06, 2009 12.89 13.01 12.78 12.88 3,788 +0.04(+0.35%)
Oct 05, 2009 12.71 13.01 12.71 12.83 2,673 +0.18(+1.42%)
Oct 02, 2009 12.61 13.27 12.59 12.66 6,634 +0.09(+0.71%)
Oct 01, 2009 12.12 12.57 11.80 12.57 6,962 +0.72(+6.06%)
Sep 30, 2009 12.53 12.59 11.85 11.85 5,874 -0.49(-3.99%)
Sep 29, 2009 12.69 12.69 12.30 12.34 1,931 -0.39(-3.05%)
Sep 28, 2009 12.90 12.97 12.52 12.73 10,427 -0.20(-1.53%)
Sep 25, 2009 12.70 12.92 12.48 12.92 1,793 +0.24(+1.91%)
Sep 24, 2009 13.10 13.10 12.68 12.68 3,915 -0.31(-2.42%)
Sep 23, 2009 12.77 13.19 12.57 13.00 3,690 +0.03(+0.21%)
Sep 22, 2009 12.97 13.24 12.66 12.97 13,268 +0.00(+0.00%)
Sep 21, 2009 13.44 13.44 12.97 12.97 6,204 +0.00(+0.00%)
Sep 18, 2009 12.93 13.24 12.93 12.97 16,693 -0.24(-1.83%)
Sep 17, 2009 13.23 13.63 13.09 13.21 9,104 +0.02(+0.14%)
Sep 16, 2009 13.80 13.80 12.78 13.19 12,540 +0.03(+0.21%)
Sep 15, 2009 13.18 13.23 12.95 13.17 1,406 -0.07(-0.54%)
Sep 14, 2009 13.15 13.34 13.09 13.24 2,988 +0.09(+0.68%)
Sep 11, 2009 13.15 13.46 12.85 13.15 7,339 -0.04(-0.34%)
Sep 10, 2009 13.10 13.19 12.57 13.19 1,575 +0.06(+0.48%)
Sep 09, 2009 13.14 13.24 12.97 13.13 6,603 -0.04(-0.34%)
Sep 08, 2009 13.23 13.23 12.98 13.18 1,782 +0.22(+1.73%)
Sep 04, 2009 13.55 13.78 12.95 12.95 2,194 -0.60(-4.44%)
Sep 03, 2009 13.55 13.80 13.47 13.55 2,236 -0.04(-0.33%)
Sep 02, 2009 13.58 13.62 13.29 13.60 1,763 -0.03(-0.20%)
Sep 01, 2009 14.32 14.32 13.46 13.62 16,207 -0.66(-4.59%)
Aug 31, 2009 14.23 14.60 14.19 14.28 8,928 +0.01(+0.06%)
Aug 28, 2009 14.53 14.96 14.27 14.27 3,008 -0.72(-4.79%)
Aug 27, 2009 14.59 15.12 14.59 14.99 2,673 +0.22(+1.52%)
Aug 26, 2009 14.62 15.11 14.32 14.76 2,451 +0.18(+1.23%)
Aug 25, 2009 14.59 14.59 14.59 14.59 378 +0.25(+1.75%)
Aug 24, 2009 15.22 15.22 14.24 14.33 4,572 -0.92(-6.06%)
Aug 21, 2009 15.26 15.26 14.83 15.26 13,457 +0.05(+0.35%)
Aug 20, 2009 15.43 15.43 14.81 15.20 7,680 +0.39(+2.67%)
Aug 19, 2009 14.36 14.81 14.31 14.81 1,894 +0.72(+5.10%)
Aug 18, 2009 14.36 14.39 13.74 14.09 5,682 -0.22(-1.57%)
Aug 17, 2009 14.26 14.52 14.26 14.32 1,114 +0.05(+0.38%)
Aug 14, 2009 14.77 14.88 14.24 14.26 2,983 -0.50(-3.40%)
Aug 13, 2009 15.21 15.21 14.73 14.76 4,845 -0.45(-2.95%)
Aug 12, 2009 14.81 15.26 14.81 15.21 6,288 +0.43(+2.91%)
Aug 11, 2009 14.46 14.93 13.60 14.78 17,788 +0.33(+2.30%)
Aug 10, 2009 14.36 14.70 14.24 14.45 1,504 +0.22(+1.51%)
Aug 07, 2009 14.67 14.85 14.24 14.24 10,182 -0.13(-0.88%)
Aug 06, 2009 14.73 14.85 14.25 14.36 7,030 -0.37(-2.50%)
Aug 05, 2009 15.07 15.16 14.71 14.73 3,899 -0.34(-2.26%)
Aug 04, 2009 15.26 15.26 14.76 15.07 4,567 -0.19(-1.24%)
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.