Skip to main content
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, 2008 14.85 14.85 14.85 14.85 0 +0.42(+2.90%)
Oct 30, 2008 14.63 14.85 14.23 14.44 969 -0.12(-0.81%)
Oct 29, 2008 14.36 14.55 14.36 14.55 445 +0.19(+1.35%)
Oct 28, 2008 13.78 14.36 13.60 14.36 2,673 +0.58(+4.23%)
Oct 27, 2008 13.82 13.82 13.69 13.78 1,225 +0.04(+0.33%)
Oct 24, 2008 13.73 13.73 13.42 13.73 0 +0.00(+0.00%)
Oct 23, 2008 13.19 13.73 13.19 13.73 1,120 +0.33(+2.48%)
Oct 22, 2008 13.46 13.82 13.40 13.40 2,116 -0.33(-2.42%)
Oct 21, 2008 13.82 13.82 13.73 13.73 1,671 -0.13(-0.97%)
Oct 20, 2008 14.50 14.50 13.87 13.87 1,145 -0.40(-2.83%)
Oct 17, 2008 14.27 14.27 14.27 14.27 0 -0.27(-1.85%)
Oct 16, 2008 14.81 15.03 14.54 14.54 668 +0.00(+0.00%)
Oct 15, 2008 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Oct 14, 2008 15.53 15.53 14.36 14.54 13,516 +0.27(+1.89%)
Oct 13, 2008 14.27 14.50 14.27 14.27 1,544 +0.27(+1.92%)
Oct 10, 2008 14.90 17.95 13.91 14.00 0 -1.17(-7.69%)
Oct 09, 2008 13.91 15.21 13.91 15.17 5,704 +1.26(+9.03%)
Oct 08, 2008 15.26 15.53 13.51 13.91 13,102 -1.44(-9.36%)
Oct 07, 2008 16.16 16.16 15.35 15.35 2,116 -1.19(-7.22%)
Oct 06, 2008 16.87 16.87 16.38 16.54 3,498 -0.38(-2.23%)
Oct 03, 2008 16.87 17.50 16.87 16.92 0 -0.39(-2.23%)
Oct 02, 2008 16.25 17.30 16.25 17.30 2,562 +1.24(+7.71%)
Oct 01, 2008 15.88 16.11 14.93 16.07 2,611 +1.35(+9.15%)
Sep 30, 2008 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Sep 29, 2008 14.81 14.94 14.72 14.72 4,699 +0.00(+0.00%)
Sep 26, 2008 16.51 16.51 14.72 14.72 0 -2.06(-12.30%)
Sep 25, 2008 16.51 17.95 16.51 16.78 7,705 +0.40(+2.47%)
Sep 24, 2008 16.38 16.38 16.38 16.38 111 -0.18(-1.08%)
Sep 23, 2008 17.51 17.68 16.56 16.56 172,472 -1.12(-6.34%)
Sep 22, 2008 17.41 17.70 17.23 17.68 9,212 -0.26(-1.45%)
Sep 19, 2008 17.50 17.94 17.49 17.94 0 +1.25(+7.47%)
Sep 18, 2008 16.56 16.69 16.51 16.69 2,785 +0.54(+3.33%)
Sep 17, 2008 16.16 16.16 16.16 16.16 111 +0.09(+0.56%)
Sep 16, 2008 15.84 16.34 15.84 16.07 1,375 -0.54(-3.24%)
Sep 15, 2008 16.16 16.60 16.16 16.60 2,444 +0.00(+0.00%)
Sep 12, 2008 16.29 16.60 16.29 16.60 0 +0.54(+3.35%)
Sep 10, 2008 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Sep 09, 2008 15.90 16.07 15.90 16.07 260 -0.44(-2.66%)
Sep 08, 2008 16.51 16.51 16.51 16.51 111 +0.24(+1.49%)
Sep 05, 2008 16.29 16.29 16.26 16.26 0 -0.12(-0.71%)
Sep 04, 2008 16.38 16.38 16.38 16.38 222 +0.22(+1.39%)
Sep 03, 2008 16.16 16.16 16.16 16.16 167 -0.22(-1.37%)
Sep 02, 2008 16.38 16.38 16.11 16.38 557 +0.48(+3.05%)
Aug 28, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 27, 2008 15.90 15.90 15.90 15.90 1,082 -0.04(-0.23%)
Aug 26, 2008 15.98 15.98 15.90 15.93 1,504 -0.22(-1.39%)
Aug 25, 2008 16.16 16.16 16.16 16.16 218 +0.00(+0.00%)
Aug 22, 2008 16.16 16.16 16.16 16.16 0 -0.40(-2.44%)
Aug 21, 2008 16.07 16.56 16.07 16.56 1,114 +0.66(+4.12%)
Aug 19, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 18, 2008 15.93 15.95 15.90 15.90 891 -0.16(-1.01%)
Aug 15, 2008 16.16 16.58 16.07 16.07 0 -0.11(-0.67%)
Aug 14, 2008 15.98 16.38 15.98 16.17 1,419 +0.20(+1.24%)
Aug 13, 2008 16.43 16.43 15.98 15.98 2,228 -0.63(-3.78%)
Aug 12, 2008 16.34 16.60 16.34 16.60 1,671 +0.58(+3.64%)
Aug 11, 2008 15.44 16.11 15.39 16.02 3,760 +0.31(+2.00%)
Aug 08, 2008 15.89 15.89 15.35 15.71 2,673 -0.36(-2.23%)
Aug 07, 2008 17.05 17.05 16.07 16.07 2,562 -1.18(-6.82%)
Aug 06, 2008 17.23 17.60 17.23 17.24 5,459 -0.17(-0.98%)
Aug 05, 2008 17.41 17.46 17.41 17.41 1,884 -0.18(-1.02%)
Aug 04, 2008 16.61 17.95 16.61 17.59 3,565 +0.63(+3.70%)
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.