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, 2003 22.98 23.07 22.98 23.05 7,687 +0.14(+0.63%)
Oct 30, 2003 22.62 22.91 22.62 22.91 1,336 +0.50(+2.24%)
Oct 29, 2003 22.33 22.40 22.26 22.40 891 +0.14(+0.65%)
Oct 28, 2003 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Oct 27, 2003 21.65 22.26 21.65 22.26 3,008 +0.61(+2.82%)
Oct 24, 2003 21.76 21.76 21.61 21.65 2,228 +0.00(+0.00%)
Oct 23, 2003 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 22, 2003 21.65 21.75 21.65 21.65 891 +0.04(+0.17%)
Oct 21, 2003 21.48 21.72 21.61 21.61 2,116 +0.13(+0.60%)
Oct 20, 2003 21.48 21.48 21.47 21.48 2,005 -0.02(-0.10%)
Oct 17, 2003 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Oct 16, 2003 23.12 23.12 21.51 21.51 6,907 -0.04(-0.20%)
Oct 15, 2003 21.39 21.68 21.39 21.55 11,030 +0.15(+0.70%)
Oct 14, 2003 21.76 21.76 21.47 21.40 6,796 -0.29(-1.36%)
Oct 13, 2003 21.72 21.72 21.72 21.69 2,451 -0.06(-0.30%)
Oct 10, 2003 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Oct 09, 2003 22.60 22.60 21.76 21.76 9,247 -0.68(-3.04%)
Oct 08, 2003 22.37 22.44 22.37 22.44 4,679 +0.10(+0.45%)
Oct 07, 2003 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Oct 06, 2003 22.73 22.83 22.40 22.34 12,589 -0.41(-1.80%)
Oct 03, 2003 22.55 22.83 22.55 22.75 1,671 +0.45(+2.03%)
Oct 02, 2003 22.40 22.40 22.40 22.30 4,010 +0.04(+0.16%)
Oct 01, 2003 22.55 22.69 22.26 22.26 11,252 -0.65(-2.82%)
Sep 30, 2003 22.09 22.98 22.09 22.91 5,125 +0.81(+3.67%)
Sep 29, 2003 22.09 22.09 22.09 22.09 111 +0.05(+0.23%)
Sep 26, 2003 22.37 22.37 21.76 22.04 18,829 -0.23(-1.03%)
Sep 25, 2003 22.55 22.55 22.30 22.27 11,252 -0.60(-2.61%)
Sep 24, 2003 22.69 22.91 22.87 22.87 1,002 +0.18(+0.79%)
Sep 23, 2003 22.69 22.69 22.55 22.69 2,896 +0.14(+0.60%)
Sep 22, 2003 22.62 22.65 22.55 22.55 3,899 +0.01(+0.03%)
Sep 19, 2003 22.91 23.26 21.65 22.55 55,484 -0.36(-1.57%)
Sep 18, 2003 21.15 22.91 21.15 22.91 14,149 +1.87(+8.87%)
Sep 17, 2003 21.04 21.04 21.04 21.04 779 +0.22(+1.03%)
Sep 16, 2003 20.97 20.82 20.82 20.82 1,114 -0.14(-0.65%)
Sep 15, 2003 20.97 20.97 20.96 20.96 779 -0.01(-0.03%)
Sep 12, 2003 20.68 21.00 20.68 20.97 4,902 -0.04(-0.17%)
Sep 11, 2003 20.39 21.15 20.39 21.00 18,717 +0.68(+3.36%)
Sep 10, 2003 20.46 20.46 20.32 20.32 1,002 -0.14(-0.70%)
Sep 09, 2003 19.97 20.46 19.97 20.46 3,565 +0.50(+2.52%)
Sep 08, 2003 20.11 20.21 19.82 19.96 4,345 -0.18(-0.89%)
Sep 05, 2003 19.96 20.14 19.96 20.14 779 +0.04(+0.18%)
Sep 04, 2003 19.96 20.11 19.67 20.11 4,010 +0.00(+0.00%)
Sep 03, 2003 19.82 20.18 19.42 20.11 4,790 +0.14(+0.72%)
Sep 02, 2003 20.75 20.82 19.24 19.96 27,630 -0.93(-4.47%)
Aug 29, 2003 21.36 21.52 20.89 20.89 2,785 -0.47(-2.18%)
Aug 28, 2003 21.38 21.38 21.36 21.36 2,228 -0.02(-0.10%)
Aug 27, 2003 21.38 21.38 21.37 21.38 1,782 +0.00(+0.00%)
Aug 26, 2003 21.54 21.54 21.38 21.38 1,782 -0.01(-0.07%)
Aug 25, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 22, 2003 21.40 21.40 21.40 21.40 445 -0.14(-0.67%)
Aug 21, 2003 21.47 21.65 21.47 21.54 1,225 +0.21(+0.98%)
Aug 20, 2003 21.33 21.33 21.33 21.33 334 -0.21(-0.97%)
Aug 19, 2003 21.54 21.54 21.54 21.54 445 +0.14(+0.67%)
Aug 18, 2003 21.19 21.54 21.19 21.40 1,559 +0.07(+0.34%)
Aug 15, 2003 21.33 21.33 21.33 21.33 668 -0.04(-0.17%)
Aug 14, 2003 21.00 21.54 21.00 21.36 4,902 +0.50(+2.41%)
Aug 13, 2003 20.98 21.04 20.86 20.86 3,231 -0.22(-1.02%)
Aug 12, 2003 21.07 21.18 20.97 21.07 5,682 +0.00(+0.00%)
Aug 11, 2003 20.82 21.11 20.68 21.07 5,013 +0.36(+1.73%)
Aug 08, 2003 20.50 20.82 20.50 20.72 5,125 +0.22(+1.05%)
Aug 07, 2003 20.39 20.54 20.39 20.50 5,236 +0.18(+0.88%)
Aug 06, 2003 20.11 20.32 20.11 20.32 1,671 +0.32(+1.62%)
Aug 05, 2003 19.60 20.00 19.60 20.00 3,008 +0.40(+2.05%)
Aug 04, 2003 19.39 19.60 19.39 19.60 1,448 +0.35(+1.83%)
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.