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 (%)
Apr 30, 2009 9.891 9.936 9.631 9.900 4,000 +0.02(+0.18%)
Apr 29, 2009 10.23 10.23 9.882 9.882 334 -0.35(-3.42%)
Apr 27, 2009 10.55 10.23 10.23 10.23 1,894 -0.35(-3.31%)
Apr 24, 2009 10.58 10.58 10.58 10.58 111 -0.19(-1.75%)
Apr 23, 2009 10.76 10.77 10.76 10.77 1,744 +0.31(+3.00%)
Apr 20, 2009 10.68 10.46 10.46 10.46 2,005 -0.04(-0.43%)
Apr 17, 2009 10.62 10.64 10.50 10.50 4,649 -0.27(-2.50%)
Apr 16, 2009 10.59 10.86 10.59 10.77 1,729 +0.63(+6.19%)
Apr 15, 2009 10.77 10.86 10.14 10.14 1,729 -0.83(-7.57%)
Apr 14, 2009 11.40 11.40 10.97 10.97 557 -0.69(-5.95%)
Apr 13, 2009 11.53 11.67 10.70 11.67 2,649 +0.10(+0.85%)
Apr 09, 2009 10.52 11.57 10.52 11.57 10,247 +1.39(+13.67%)
Apr 08, 2009 9.891 10.34 9.891 10.18 668 +0.46(+4.71%)
Apr 07, 2009 9.882 9.882 9.451 9.720 1,108 -0.33(-3.30%)
Apr 03, 2009 9.873 10.05 10.05 10.05 10,584 +0.00(+0.00%)
Apr 02, 2009 9.837 10.32 9.316 10.05 4,628 +0.91(+9.91%)
Apr 01, 2009 9.191 9.191 8.975 9.146 779 -0.04(-0.49%)
Mar 31, 2009 9.020 9.191 9.020 9.191 356 +0.29(+3.23%)
Mar 30, 2009 9.155 9.352 8.904 8.904 891 -0.32(-3.50%)
Mar 26, 2009 8.778 9.227 8.778 9.227 6,774 +0.62(+7.20%)
Mar 25, 2009 8.661 8.661 8.437 8.607 843 +0.17(+2.02%)
Mar 24, 2009 8.437 8.437 8.437 8.437 445 +0.13(+1.62%)
Mar 23, 2009 8.527 8.796 7.811 8.302 15,152 +0.04(+0.43%)
Mar 20, 2009 8.293 8.706 8.257 8.266 12,104 +0.19(+2.33%)
Mar 19, 2009 7.809 8.078 7.405 8.078 6,439 +0.20(+2.59%)
Mar 18, 2009 7.838 7.874 7.838 7.874 222 -0.16(-1.98%)
Mar 17, 2009 7.674 8.033 7.342 8.033 2,339 +0.27(+3.47%)
Mar 16, 2009 7.898 8.652 7.764 7.764 3,453 +0.00(+0.00%)
Mar 12, 2009 7.854 7.764 7.764 7.764 0 +0.00(+0.00%)
Mar 11, 2009 7.764 7.764 7.764 7.764 111 +0.36(+4.85%)
Mar 06, 2009 7.692 7.405 7.405 7.405 1,336 -0.45(-5.71%)
Mar 05, 2009 8.078 8.078 7.854 7.854 1,998 +0.00(+0.00%)
Mar 04, 2009 7.854 7.854 7.854 7.854 0 +0.12(+1.51%)
Mar 02, 2009 7.539 7.854 7.405 7.737 27,664 +0.11(+1.41%)
Feb 27, 2009 7.881 7.881 7.584 7.629 0 -0.47(-5.76%)
Feb 26, 2009 8.033 8.123 8.033 8.096 1,601 +0.22(+2.73%)
Feb 25, 2009 7.880 7.880 7.477 7.880 3,119 +0.00(+0.00%)
Feb 24, 2009 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Feb 23, 2009 7.872 7.880 7.629 7.880 1,673 -0.15(-1.90%)
Feb 20, 2009 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Feb 19, 2009 7.863 8.159 7.836 8.033 49,332 +0.09(+1.12%)
Feb 18, 2009 8.168 8.168 7.943 7.944 1,757 -0.22(-2.74%)
Feb 17, 2009 8.428 8.428 8.078 8.168 5,547 -0.13(-1.62%)
Feb 13, 2009 8.168 8.302 8.078 8.302 0 +0.12(+1.43%)
Feb 12, 2009 8.347 8.616 7.660 8.186 13,705 -0.13(-1.51%)
Feb 11, 2009 8.603 8.603 8.311 8.311 1,225 -0.48(-5.51%)
Feb 10, 2009 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Feb 09, 2009 8.886 8.886 8.527 8.796 15,007 -0.09(-1.01%)
Feb 06, 2009 8.563 8.886 8.563 8.886 0 +0.32(+3.77%)
Feb 05, 2009 8.931 8.975 8.563 8.563 23,807 -0.32(-3.64%)
Feb 04, 2009 8.886 9.245 8.616 8.886 142,497 -0.22(-2.46%)
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.