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 (%)
Jun 29, 2012 12.61 13.00 12.35 12.64 17,152 +0.05(+0.43%)
Jun 28, 2012 13.02 13.02 12.48 12.58 5,991 -0.61(-4.63%)
Jun 27, 2012 13.01 13.21 12.66 13.19 5,519 +0.23(+1.80%)
Jun 26, 2012 12.75 12.97 12.58 12.96 8,030 +0.30(+2.34%)
Jun 25, 2012 12.63 12.83 12.41 12.66 10,359 -0.23(-1.81%)
Jun 22, 2012 12.46 12.90 11.92 12.90 178,678 +0.57(+4.66%)
Jun 21, 2012 12.73 12.73 12.21 12.32 7,707 -0.35(-2.76%)
Jun 20, 2012 12.67 12.79 12.25 12.67 12,895 -0.04(-0.28%)
Jun 19, 2012 12.50 12.76 12.10 12.71 12,837 +0.20(+1.58%)
Jun 18, 2012 12.48 12.65 11.92 12.51 14,721 -0.06(-0.50%)
Jun 15, 2012 12.37 12.70 12.37 12.57 21,097 +0.13(+1.08%)
Jun 14, 2012 12.25 12.69 11.86 12.44 10,362 +0.24(+1.99%)
Jun 13, 2012 12.63 12.65 11.89 12.20 6,252 -0.39(-3.07%)
Jun 12, 2012 12.74 12.74 12.48 12.58 10,653 +0.02(+0.14%)
Jun 11, 2012 12.65 12.72 12.56 12.57 13,644 -0.06(-0.50%)
Jun 08, 2012 12.49 12.63 12.49 12.63 8,094 +0.11(+0.86%)
Jun 07, 2012 12.96 12.96 12.38 12.52 17,404 -0.31(-2.45%)
Jun 06, 2012 12.70 12.84 12.22 12.83 6,651 +0.15(+1.20%)
Jun 05, 2012 12.54 12.69 12.22 12.68 17,821 +0.02(+0.14%)
Jun 04, 2012 11.50 12.76 11.49 12.66 46,173 +1.25(+10.93%)
Jun 01, 2012 11.59 11.94 11.42 11.42 11,803 -0.41(-3.49%)
May 31, 2012 11.60 11.96 11.60 11.83 4,475 +0.25(+2.17%)
May 30, 2012 11.88 11.91 11.58 11.58 7,275 -0.43(-3.59%)
May 29, 2012 12.03 12.03 11.85 12.01 2,991 +0.16(+1.36%)
May 25, 2012 11.93 11.98 11.82 11.85 5,899 -0.07(-0.60%)
May 24, 2012 11.70 11.98 11.66 11.92 5,317 +0.28(+2.39%)
May 23, 2012 11.80 11.89 11.58 11.64 9,885 -0.18(-1.52%)
May 22, 2012 12.22 12.75 11.69 11.82 13,169 -0.34(-2.80%)
May 21, 2012 11.90 12.17 11.77 12.16 13,747 +0.33(+2.81%)
May 18, 2012 11.70 12.12 11.70 11.83 21,864 +0.08(+0.69%)
May 17, 2012 12.19 12.38 11.75 11.75 13,464 -0.41(-3.40%)
May 16, 2012 12.22 12.48 12.02 12.16 2,609 -0.01(-0.07%)
May 15, 2012 12.31 12.75 12.13 12.17 4,540 -0.11(-0.88%)
May 14, 2012 12.07 12.69 11.92 12.28 14,979 +0.09(+0.74%)
May 11, 2012 12.56 12.56 12.02 12.19 7,467 -0.38(-3.00%)
May 10, 2012 12.64 12.64 12.47 12.57 1,817 +0.00(+0.00%)
May 09, 2012 12.13 12.70 11.99 12.57 9,925 +0.36(+2.94%)
May 08, 2012 12.43 12.43 11.68 12.21 13,396 +0.31(+2.64%)
May 07, 2012 11.79 12.33 11.77 11.89 5,765 +0.14(+1.22%)
May 04, 2012 12.49 12.49 11.75 11.75 11,945 -0.83(-6.57%)
May 03, 2012 12.58 12.78 12.57 12.57 8,368 -0.08(-0.64%)
May 02, 2012 12.56 12.70 12.56 12.66 15,053 +0.07(+0.57%)
May 01, 2012 12.61 12.79 12.57 12.58 19,464 -0.07(-0.57%)
Apr 30, 2012 12.62 12.76 12.61 12.66 27,976 +0.00(+0.00%)
Apr 27, 2012 12.75 12.76 12.65 12.66 6,368 -0.06(-0.49%)
Apr 26, 2012 12.67 12.72 12.57 12.72 3,008 -0.07(-0.56%)
Apr 25, 2012 12.57 12.79 12.41 12.79 25,371 +0.22(+1.79%)
Apr 24, 2012 12.30 12.57 12.25 12.57 20,200 +0.27(+2.19%)
Apr 23, 2012 12.15 12.44 12.15 12.30 10,686 -0.10(-0.80%)
Apr 20, 2012 12.57 12.57 12.24 12.40 16,814 +0.12(+0.95%)
Apr 19, 2012 12.34 12.40 12.21 12.28 12,860 -0.07(-0.58%)
Apr 18, 2012 12.33 12.44 12.22 12.35 8,996 -0.16(-1.29%)
Apr 17, 2012 12.51 12.57 12.25 12.51 6,646 +0.13(+1.09%)
Apr 16, 2012 12.22 12.47 12.22 12.38 5,340 +0.18(+1.47%)
Apr 13, 2012 12.26 12.31 12.20 12.20 14,164 -0.19(-1.52%)
Apr 12, 2012 12.26 12.42 12.19 12.39 14,064 -0.04(-0.36%)
Apr 11, 2012 12.29 12.43 12.21 12.43 7,235 +0.25(+2.06%)
Apr 10, 2012 12.24 12.24 12.03 12.18 22,187 -0.03(-0.22%)
Apr 09, 2012 12.02 12.36 12.02 12.21 12,420 -0.11(-0.87%)
Apr 05, 2012 12.15 12.31 12.15 12.31 4,537 +0.11(+0.88%)
Apr 04, 2012 12.21 12.53 12.21 12.21 8,446 -0.10(-0.80%)
Apr 03, 2012 12.57 12.57 12.31 12.31 6,252 -0.26(-2.07%)
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.