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 (%)
Feb 28, 2007 27.85 27.85 27.71 27.82 800 +0.12(+0.43%)
Feb 27, 2007 27.85 28.00 27.70 27.70 600 -0.20(-0.72%)
Feb 26, 2007 27.91 27.95 27.46 27.90 3,400 -0.13(-0.46%)
Feb 23, 2007 28.00 28.25 28.00 28.03 3,500 -0.22(-0.78%)
Feb 22, 2007 28.00 28.55 28.00 28.25 4,600 -0.35(-1.22%)
Feb 21, 2007 28.74 28.83 28.60 28.60 3,000 -0.30(-1.04%)
Feb 20, 2007 29.00 29.00 28.90 28.90 400 -0.22(-0.76%)
Feb 16, 2007 29.34 29.34 29.00 29.12 4,800 -0.21(-0.72%)
Feb 15, 2007 29.33 29.34 29.19 29.33 1,200 +0.15(+0.51%)
Feb 14, 2007 28.98 29.95 28.97 29.18 4,100 +0.38(+1.32%)
Feb 13, 2007 28.81 29.00 28.80 28.80 2,910 -0.10(-0.35%)
Feb 12, 2007 29.15 29.15 28.90 28.90 2,100 -0.37(-1.26%)
Feb 09, 2007 29.15 29.27 29.14 29.27 3,500 +0.32(+1.11%)
Feb 08, 2007 28.95 29.15 28.95 28.95 4,700 +0.00(+0.00%)
Feb 07, 2007 29.10 29.25 28.95 28.95 2,800 -0.20(-0.69%)
Feb 06, 2007 28.78 29.15 28.78 29.15 6,100 +0.20(+0.69%)
Feb 05, 2007 29.15 29.40 28.95 28.95 400 -0.34(-1.16%)
Feb 02, 2007 28.70 29.30 28.70 29.29 1,000 +0.39(+1.35%)
Feb 01, 2007 28.90 28.90 28.90 28.90 100 +0.00(+0.00%)
Jan 31, 2007 29.40 29.45 28.90 28.90 2,600 -0.60(-2.03%)
Jan 30, 2007 29.45 29.50 29.45 29.50 500 +0.09(+0.31%)
Jan 29, 2007 29.41 29.41 29.41 29.41 0 +0.00(+0.00%)
Jan 26, 2007 29.50 29.75 29.26 29.41 6,000 -0.15(-0.51%)
Jan 25, 2007 29.68 29.68 29.40 29.56 4,500 +0.06(+0.20%)
Jan 24, 2007 28.78 29.62 28.78 29.50 4,300 +0.80(+2.78%)
Jan 23, 2007 28.68 28.70 28.50 28.70 3,100 -0.23(-0.79%)
Jan 22, 2007 29.20 29.33 28.71 28.93 2,600 +0.13(+0.45%)
Jan 19, 2007 28.80 28.80 28.80 28.80 15,000 -0.18(-0.62%)
Jan 18, 2007 28.95 29.00 28.95 28.98 1,700 -0.02(-0.07%)
Jan 17, 2007 29.69 29.69 29.00 29.00 1,600 -0.94(-3.14%)
Jan 16, 2007 29.85 29.98 29.08 29.94 5,100 -0.06(-0.20%)
Jan 12, 2007 29.35 30.00 29.35 30.00 1,300 +0.92(+3.16%)
Jan 11, 2007 28.79 29.26 28.79 29.08 1,100 +0.54(+1.89%)
Jan 10, 2007 28.37 28.54 28.37 28.54 12,500 -0.08(-0.28%)
Jan 09, 2007 29.10 29.10 28.62 28.62 2,900 -0.48(-1.65%)
Jan 08, 2007 29.00 29.10 29.00 29.10 1,600 -0.20(-0.68%)
Jan 05, 2007 29.80 29.80 29.27 29.30 2,500 -0.68(-2.27%)
Jan 04, 2007 29.99 29.99 29.41 29.98 5,100 -0.01(-0.03%)
Jan 03, 2007 30.25 31.00 29.65 29.99 12,900 -1.17(-3.75%)
Dec 29, 2006 31.30 31.30 31.04 31.16 1,500 -0.36(-1.14%)
Dec 28, 2006 31.51 31.73 31.50 31.52 4,500 +0.02(+0.06%)
Dec 27, 2006 32.00 32.00 31.50 31.50 3,100 -0.75(-2.33%)
Dec 26, 2006 32.27 32.27 32.25 32.25 1,400 +0.00(+0.00%)
Dec 22, 2006 32.20 32.25 32.20 32.25 1,200 +0.07(+0.22%)
Dec 21, 2006 32.00 32.25 32.00 32.18 1,900 +0.18(+0.56%)
Dec 20, 2006 31.46 32.00 31.46 32.00 2,500 +0.48(+1.52%)
Dec 19, 2006 32.06 32.45 31.46 31.52 5,400 -0.49(-1.53%)
Dec 18, 2006 32.20 32.80 31.72 32.01 9,200 +1.40(+4.57%)
Dec 15, 2006 30.70 30.70 30.61 30.61 300 +0.01(+0.03%)
Dec 14, 2006 30.60 30.60 30.60 30.60 200 +0.29(+0.96%)
Dec 13, 2006 29.79 30.50 29.79 30.31 2,900 +0.70(+2.36%)
Dec 12, 2006 29.61 29.61 29.61 29.61 400 -0.40(-1.33%)
Dec 11, 2006 29.98 30.26 29.98 30.01 1,000 +0.11(+0.37%)
Dec 08, 2006 30.10 30.10 29.90 29.90 10,200 -0.04(-0.13%)
Dec 07, 2006 30.19 30.19 29.94 29.94 400 -0.12(-0.40%)
Dec 06, 2006 29.79 30.06 29.75 30.06 4,400 +0.32(+1.08%)
Dec 05, 2006 29.65 29.75 29.61 29.74 900 +0.16(+0.54%)
Dec 04, 2006 29.58 29.70 29.58 29.58 1,000 -0.11(-0.37%)
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.