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 (%)
Dec 29, 2006 28.09 28.09 27.86 27.97 1,671 -0.32(-1.14%)
Dec 28, 2006 28.28 28.48 28.27 28.29 5,013 +0.02(+0.06%)
Dec 27, 2006 28.72 28.72 28.27 28.27 3,453 -0.67(-2.33%)
Dec 26, 2006 28.96 28.96 28.95 28.95 1,559 +0.00(+0.00%)
Dec 22, 2006 28.90 28.95 28.90 28.95 1,336 +0.06(+0.22%)
Dec 21, 2006 28.72 28.95 28.72 28.88 2,116 +0.16(+0.56%)
Dec 20, 2006 28.24 28.72 28.24 28.72 2,785 +0.43(+1.52%)
Dec 19, 2006 28.78 29.13 28.24 28.29 6,016 -0.44(-1.53%)
Dec 18, 2006 28.90 29.44 28.47 28.73 10,250 +1.26(+4.57%)
Dec 15, 2006 27.55 27.55 27.47 27.47 334 +0.01(+0.03%)
Dec 14, 2006 27.46 27.46 27.46 27.46 222 +0.26(+0.96%)
Dec 13, 2006 26.74 27.38 26.74 27.20 3,231 +0.63(+2.36%)
Dec 12, 2006 26.58 26.58 26.58 26.58 445 -0.36(-1.33%)
Dec 11, 2006 26.91 27.16 26.91 26.94 1,114 +0.10(+0.37%)
Dec 08, 2006 27.02 27.02 26.84 26.84 11,364 -0.04(-0.13%)
Dec 07, 2006 27.10 27.10 26.87 26.87 445 -0.11(-0.40%)
Dec 06, 2006 26.74 26.98 26.70 26.98 4,902 +0.29(+1.08%)
Dec 05, 2006 26.61 26.70 26.58 26.69 1,002 +0.14(+0.54%)
Dec 04, 2006 26.55 26.66 26.55 26.55 1,114 -0.10(-0.37%)
Dec 01, 2006 26.65 26.65 26.65 26.65 111 -0.01(-0.03%)
Nov 30, 2006 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Nov 29, 2006 26.66 26.66 26.66 26.66 0 +0.00(+0.00%)
Nov 28, 2006 26.75 26.75 26.66 26.66 1,114 -0.27(-1.00%)
Nov 27, 2006 26.93 26.93 26.93 26.93 111 +0.04(+0.17%)
Nov 24, 2006 26.57 26.88 26.57 26.88 445 +0.62(+2.36%)
Nov 22, 2006 26.26 26.26 26.26 26.26 668 +0.01(+0.03%)
Nov 21, 2006 26.28 26.39 26.25 26.25 17,380 +0.18(+0.69%)
Nov 20, 2006 26.27 26.27 26.07 26.07 1,225 -0.40(-1.53%)
Nov 17, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Nov 16, 2006 26.07 26.48 26.07 26.48 1,336 +0.00(+0.00%)
Nov 15, 2006 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Nov 14, 2006 26.48 26.48 26.48 26.48 111 +0.04(+0.17%)
Nov 13, 2006 26.26 26.43 26.26 26.43 1,559 +0.00(+0.00%)
Nov 10, 2006 25.27 26.48 25.27 26.43 6,907 +1.26(+4.99%)
Nov 09, 2006 24.86 25.18 24.86 25.18 668 +0.43(+1.74%)
Nov 08, 2006 25.00 25.00 24.26 24.75 3,008 -0.34(-1.36%)
Nov 07, 2006 24.59 25.14 24.59 25.09 1,671 +0.54(+2.20%)
Nov 06, 2006 24.46 24.55 24.29 24.55 334 +0.16(+0.67%)
Nov 03, 2006 23.85 24.39 23.85 24.39 3,453 +0.54(+2.26%)
Nov 02, 2006 24.24 24.50 23.85 23.85 3,565 -0.53(-2.17%)
Nov 01, 2006 25.22 25.22 24.37 24.38 3,565 -1.05(-4.13%)
Oct 31, 2006 25.27 25.44 25.27 25.43 668 +0.03(+0.11%)
Oct 30, 2006 25.62 25.62 25.39 25.40 2,673 -0.33(-1.29%)
Oct 27, 2006 25.85 25.98 25.73 25.73 2,116 -0.04(-0.17%)
Oct 26, 2006 24.68 26.48 24.61 25.78 10,027 +1.53(+6.33%)
Oct 25, 2006 24.39 24.39 24.24 24.24 445 +0.04(+0.15%)
Oct 24, 2006 23.76 24.21 23.75 24.21 1,782 -5.41(-18.27%)
Oct 23, 2006 29.64 29.64 29.54 29.62 1,559 -0.13(-0.45%)
Oct 20, 2006 29.84 29.84 29.75 29.75 445 -0.24(-0.81%)
Oct 19, 2006 29.68 30.00 29.68 30.00 557 +0.19(+0.63%)
Oct 18, 2006 29.97 29.97 29.81 29.81 1,114 +0.07(+0.24%)
Oct 17, 2006 29.81 29.81 29.74 29.74 1,336 +0.04(+0.15%)
Oct 16, 2006 29.62 29.82 29.62 29.69 2,116 +0.10(+0.33%)
Oct 13, 2006 29.25 29.62 29.25 29.59 2,116 +0.83(+2.87%)
Oct 12, 2006 28.59 28.77 28.59 28.77 1,002 +0.40(+1.42%)
Oct 11, 2006 28.36 28.36 28.36 28.36 0 +0.00(+0.00%)
Oct 10, 2006 28.36 28.36 28.36 28.36 111 +0.18(+0.64%)
Oct 09, 2006 28.36 28.37 28.18 28.18 1,336 -0.41(-1.44%)
Oct 06, 2006 28.37 28.72 28.37 28.60 891 +0.22(+0.79%)
Oct 05, 2006 29.80 29.80 28.37 28.37 5,013 -1.65(-5.50%)
Oct 04, 2006 30.02 30.02 30.02 30.02 0 +0.00(+0.00%)
Oct 03, 2006 30.07 30.07 30.02 30.02 222 -0.04(-0.15%)
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.