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 (%)
Nov 30, 2007 19.49 19.62 18.99 18.99 1,002 -0.62(-3.16%)
Nov 29, 2007 19.36 19.61 19.36 19.61 779 +0.39(+2.06%)
Nov 28, 2007 19.34 19.51 19.11 19.22 1,559 -0.17(-0.88%)
Nov 27, 2007 20.69 20.69 19.39 19.39 3,899 -1.42(-6.82%)
Nov 26, 2007 20.64 20.81 20.64 20.81 130 -0.17(-0.81%)
Nov 23, 2007 20.69 20.98 20.69 20.98 445 +0.30(+1.43%)
Nov 21, 2007 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
Nov 20, 2007 20.85 20.85 20.68 20.68 334 -0.03(-0.13%)
Nov 19, 2007 20.78 20.87 20.71 20.71 4,902 -0.16(-0.77%)
Nov 16, 2007 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Nov 15, 2007 20.87 20.87 20.87 20.87 111 +0.00(+0.00%)
Nov 14, 2007 21.02 21.14 20.87 20.87 1,002 +0.09(+0.43%)
Nov 13, 2007 20.91 21.11 20.78 20.78 891 +0.09(+0.43%)
Nov 12, 2007 21.00 21.00 20.69 20.69 668 -0.58(-2.74%)
Nov 09, 2007 21.17 21.27 21.08 21.27 2,673 +0.26(+1.24%)
Nov 08, 2007 21.01 21.01 21.01 21.01 222 -0.01(-0.04%)
Nov 07, 2007 20.91 21.33 20.73 21.02 22,282 +0.00(+0.00%)
Nov 06, 2007 21.01 21.24 20.84 21.02 1,559 -0.12(-0.55%)
Nov 05, 2007 20.96 21.51 20.82 21.14 7,241 -0.04(-0.21%)
Nov 02, 2007 21.83 22.23 21.16 21.18 5,793 -0.76(-3.48%)
Nov 01, 2007 21.95 21.95 21.95 21.95 222 -0.15(-0.69%)
Oct 31, 2007 22.21 22.21 22.08 22.10 3,231 +0.20(+0.90%)
Oct 30, 2007 21.90 21.90 21.70 21.90 445 +0.03(+0.12%)
Oct 29, 2007 22.28 22.30 21.87 21.87 1,559 +0.15(+0.70%)
Oct 26, 2007 22.89 22.89 21.50 21.72 5,459 -1.30(-5.65%)
Oct 25, 2007 21.11 23.02 21.11 23.02 11,030 +1.98(+9.43%)
Oct 24, 2007 20.85 21.04 20.85 21.04 1,336 +0.24(+1.14%)
Oct 23, 2007 20.69 20.80 20.69 20.80 557 +0.11(+0.55%)
Oct 22, 2007 20.73 20.73 20.69 20.69 334 -0.18(-0.86%)
Oct 19, 2007 20.87 20.87 20.87 20.87 445 +0.05(+0.26%)
Oct 18, 2007 20.80 20.81 20.80 20.81 668 +0.10(+0.48%)
Oct 17, 2007 20.72 20.72 20.72 20.72 111 -0.02(-0.09%)
Oct 16, 2007 20.73 20.73 20.73 20.73 111 -0.13(-0.65%)
Oct 15, 2007 20.87 20.87 20.87 20.87 222 +0.00(+0.00%)
Oct 12, 2007 20.82 20.87 20.82 20.87 2,228 +0.04(+0.22%)
Oct 11, 2007 20.57 20.82 20.57 20.82 2,339 +0.04(+0.22%)
Oct 10, 2007 20.78 20.78 20.78 20.78 222 +0.22(+1.09%)
Oct 09, 2007 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Oct 08, 2007 20.55 20.55 20.55 20.55 0 +0.00(+0.00%)
Oct 05, 2007 20.63 20.73 20.55 20.55 6,462 +0.03(+0.13%)
Oct 04, 2007 20.53 20.53 20.53 20.53 0 +0.00(+0.00%)
Oct 03, 2007 20.53 20.53 20.53 20.53 111 +0.09(+0.44%)
Oct 02, 2007 20.44 20.44 20.44 20.44 334 +0.08(+0.40%)
Oct 01, 2007 20.56 20.73 18.85 20.36 11,141 -0.20(-0.96%)
Sep 28, 2007 20.55 20.55 20.55 20.55 1,114 +0.04(+0.22%)
Sep 27, 2007 20.60 20.60 20.51 20.51 1,002 -0.29(-1.38%)
Sep 26, 2007 20.80 20.80 20.80 20.80 222 +0.07(+0.35%)
Sep 25, 2007 20.87 20.87 20.72 20.72 1,782 -0.10(-0.50%)
Sep 24, 2007 20.96 21.00 20.82 20.83 5,236 -0.11(-0.53%)
Sep 21, 2007 20.64 20.94 20.64 20.94 1,336 +0.23(+1.13%)
Sep 20, 2007 19.99 20.71 19.79 20.71 2,785 +0.72(+3.59%)
Sep 19, 2007 19.93 19.99 19.73 19.99 1,114 -0.70(-3.38%)
Sep 18, 2007 20.64 20.69 20.64 20.69 779 +0.04(+0.22%)
Sep 17, 2007 20.64 20.64 20.64 20.64 111 -0.13(-0.65%)
Sep 14, 2007 21.00 21.00 20.78 20.78 2,116 -0.31(-1.49%)
Sep 13, 2007 21.45 21.64 21.09 21.09 3,342 -0.24(-1.14%)
Sep 12, 2007 21.25 21.45 21.25 21.33 445 -0.14(-0.67%)
Sep 11, 2007 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Sep 10, 2007 21.68 21.68 21.48 21.48 2,896 -0.29(-1.32%)
Sep 07, 2007 21.68 21.77 21.68 21.77 1,114 +0.18(+0.83%)
Sep 06, 2007 21.59 21.59 21.59 21.59 1,114 -0.05(-0.25%)
Sep 05, 2007 21.64 21.64 21.64 21.64 334 -0.22(-0.99%)
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.