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 (%)
Mar 28, 2013 14.63 14.63 14.34 14.59 6,658 -0.04(-0.25%)
Mar 27, 2013 14.42 14.71 14.15 14.63 22,614 +0.13(+0.93%)
Mar 26, 2013 14.53 14.53 14.02 14.50 10,625 +0.09(+0.62%)
Mar 25, 2013 14.65 14.71 13.96 14.41 9,724 -0.13(-0.93%)
Mar 22, 2013 13.95 15.65 13.73 14.54 24,543 +0.63(+4.52%)
Mar 21, 2013 14.15 14.15 13.75 13.91 7,644 -0.37(-2.58%)
Mar 20, 2013 14.20 14.28 14.20 14.28 2,540 +0.46(+3.31%)
Mar 19, 2013 13.90 14.22 13.82 13.82 4,085 +0.01(+0.06%)
Mar 18, 2013 13.63 13.98 13.60 13.81 2,827 -0.01(-0.06%)
Mar 15, 2013 14.23 14.23 13.80 13.82 40,765 -0.39(-2.78%)
Mar 14, 2013 14.10 14.22 14.10 14.22 3,389 +0.48(+3.53%)
Mar 13, 2013 13.77 13.77 13.72 13.73 2,971 -0.04(-0.33%)
Mar 12, 2013 13.83 13.83 13.72 13.78 5,662 -0.06(-0.45%)
Mar 11, 2013 13.80 13.87 13.69 13.84 5,432 +0.01(+0.07%)
Mar 08, 2013 14.02 14.02 13.70 13.83 5,579 +0.01(+0.07%)
Mar 07, 2013 13.71 13.82 13.71 13.82 2,777 +0.42(+3.15%)
Mar 06, 2013 13.62 13.62 13.38 13.40 689 -0.57(-4.05%)
Mar 05, 2013 14.18 14.18 13.86 13.97 4,057 +0.22(+1.63%)
Mar 04, 2013 13.89 13.89 13.55 13.74 3,464 +0.04(+0.33%)
Mar 01, 2013 13.42 13.77 13.40 13.70 5,051 -0.01(-0.07%)
Feb 28, 2013 13.33 13.78 13.33 13.71 32,406 +0.26(+1.94%)
Feb 27, 2013 12.98 13.45 12.98 13.45 51,959 -0.04(-0.33%)
Feb 26, 2013 13.50 13.59 13.21 13.49 4,404 +0.03(+0.20%)
Feb 25, 2013 14.07 14.15 13.46 13.46 9,786 -0.66(-4.70%)
Feb 22, 2013 13.91 14.23 13.72 14.13 5,984 +0.35(+2.54%)
Feb 21, 2013 14.15 14.46 13.60 13.78 9,495 -0.29(-2.04%)
Feb 20, 2013 14.59 14.76 14.06 14.06 19,564 -0.48(-3.27%)
Feb 19, 2013 14.36 14.54 14.35 14.54 4,924 +0.09(+0.62%)
Feb 15, 2013 14.56 14.57 14.39 14.45 20,454 +0.13(+0.88%)
Feb 14, 2013 14.02 14.34 14.02 14.32 15,206 +0.42(+3.03%)
Feb 13, 2013 14.02 14.02 13.60 13.90 12,140 -0.13(-0.96%)
Feb 12, 2013 13.97 14.04 13.92 14.04 3,015 -0.09(-0.63%)
Feb 11, 2013 13.99 14.14 13.99 14.13 5,205 +0.20(+1.42%)
Feb 08, 2013 14.21 14.21 13.92 13.93 15,261 -0.30(-2.08%)
Feb 07, 2013 14.10 14.25 14.04 14.23 7,188 +0.22(+1.60%)
Feb 06, 2013 14.24 14.34 13.80 14.00 2,754 -0.22(-1.58%)
Feb 04, 2013 13.69 14.50 13.51 14.23 17,975 +0.35(+2.52%)
Feb 01, 2013 13.88 13.92 13.55 13.88 6,005 +0.36(+2.66%)
Jan 31, 2013 14.30 14.43 13.52 13.52 24,687 -0.57(-4.08%)
Jan 30, 2013 14.75 14.75 13.91 14.09 11,628 -0.80(-5.36%)
Jan 29, 2013 14.86 14.90 14.36 14.89 17,243 -0.10(-0.66%)
Jan 28, 2013 14.76 14.99 14.31 14.99 12,575 +0.23(+1.58%)
Jan 25, 2013 14.90 14.90 13.52 14.76 42,038 -0.14(-0.96%)
Jan 24, 2013 14.92 14.92 14.72 14.90 3,828 -0.02(-0.12%)
Jan 23, 2013 15.10 15.10 14.92 14.92 3,033 -0.13(-0.83%)
Jan 22, 2013 15.11 15.11 14.98 15.04 5,853 -0.01(-0.06%)
Jan 18, 2013 15.14 15.26 14.99 15.05 11,805 -0.19(-1.24%)
Jan 17, 2013 14.90 15.24 14.81 15.24 4,886 +0.42(+2.85%)
Jan 16, 2013 14.83 14.92 14.82 14.82 1,642 -0.01(-0.06%)
Jan 15, 2013 14.76 14.89 14.70 14.83 1,355 -0.02(-0.12%)
Jan 14, 2013 14.84 14.99 14.76 14.85 8,329 +0.00(+0.00%)
Jan 11, 2013 15.20 15.20 14.85 14.85 3,407 -0.23(-1.55%)
Jan 10, 2013 15.25 15.25 14.82 15.08 4,417 -0.17(-1.12%)
Jan 09, 2013 14.82 15.26 14.59 15.25 7,754 +0.43(+2.91%)
Jan 08, 2013 14.67 15.25 14.42 14.82 6,480 +0.21(+1.41%)
Jan 07, 2013 14.92 14.92 14.61 14.61 4,720 -0.36(-2.40%)
Jan 04, 2013 15.27 15.27 14.36 14.97 10,520 -0.13(-0.83%)
Jan 03, 2013 15.40 15.40 14.76 15.10 6,211 -0.19(-1.23%)
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.