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 (%)
May 24, 2011 12.27 12.42 12.27 12.40 42,928 +0.01(+0.07%)
May 23, 2011 12.39 12.45 12.34 12.39 17,937 -0.04(-0.29%)
May 20, 2011 12.39 12.57 12.39 12.42 9,820 +0.01(+0.07%)
May 19, 2011 12.57 12.57 12.39 12.41 7,646 -0.15(-1.21%)
May 18, 2011 12.44 12.57 12.34 12.57 9,720 +0.08(+0.65%)
May 17, 2011 12.39 12.50 12.34 12.48 17,446 +0.10(+0.80%)
May 16, 2011 12.39 12.50 12.34 12.39 15,716 +0.00(+0.00%)
May 13, 2011 12.48 12.48 12.39 12.39 4,915 -0.16(-1.29%)
May 12, 2011 12.39 12.55 12.39 12.55 63,205 +0.16(+1.30%)
May 11, 2011 12.53 12.53 12.34 12.39 11,256 -0.14(-1.15%)
May 10, 2011 12.57 12.57 12.39 12.53 6,669 -0.02(-0.14%)
May 09, 2011 12.39 12.55 12.39 12.55 4,008 +0.14(+1.16%)
May 06, 2011 12.41 12.45 12.26 12.40 7,531 +0.09(+0.73%)
May 05, 2011 12.38 12.42 12.16 12.31 14,042 -0.08(-0.65%)
May 04, 2011 12.53 12.61 12.40 12.40 37,625 -0.13(-1.00%)
May 03, 2011 12.60 12.79 12.52 12.52 107,371 -0.16(-1.27%)
May 02, 2011 12.68 12.71 12.68 12.68 58,814 -0.03(-0.21%)
Apr 29, 2011 12.79 12.79 12.64 12.71 4,215 -0.07(-0.56%)
Apr 28, 2011 12.70 12.79 12.67 12.78 8,894 +0.06(+0.49%)
Apr 27, 2011 12.75 12.76 12.57 12.72 6,085 -0.08(-0.63%)
Apr 26, 2011 12.70 12.80 12.66 12.80 12,881 +0.14(+1.13%)
Apr 25, 2011 12.57 12.77 12.57 12.66 3,648 -0.17(-1.33%)
Apr 21, 2011 12.89 12.91 12.67 12.83 3,851 +0.04(+0.28%)
Apr 20, 2011 12.80 12.83 12.67 12.79 6,268 +0.13(+0.99%)
Apr 19, 2011 12.57 12.85 12.57 12.66 3,615 +0.10(+0.79%)
Apr 18, 2011 12.48 12.72 12.48 12.57 4,289 -0.13(-1.06%)
Apr 15, 2011 12.71 12.77 12.57 12.70 15,556 -0.13(-1.05%)
Apr 14, 2011 12.60 12.90 12.60 12.83 8,654 +0.15(+1.20%)
Apr 13, 2011 12.68 12.85 12.64 12.68 6,511 +0.05(+0.43%)
Apr 12, 2011 12.68 12.80 12.63 12.63 5,353 -0.03(-0.21%)
Apr 11, 2011 12.83 12.97 12.40 12.66 6,915 -0.19(-1.47%)
Apr 08, 2011 13.10 13.10 12.84 12.84 4,596 -0.15(-1.17%)
Apr 07, 2011 13.45 13.46 13.00 13.00 34,291 -0.36(-2.69%)
Apr 06, 2011 13.21 13.45 13.01 13.36 7,848 +0.12(+0.88%)
Apr 05, 2011 13.18 13.24 13.05 13.24 2,740 +0.00(+0.00%)
Apr 04, 2011 13.08 13.26 13.02 13.24 4,770 +0.24(+1.86%)
Apr 01, 2011 13.07 13.09 12.81 13.00 5,611 +0.02(+0.14%)
Mar 31, 2011 12.79 13.02 12.78 12.98 5,882 +0.11(+0.84%)
Mar 30, 2011 12.87 12.87 12.87 12.87 65,237 +0.18(+1.41%)
Mar 29, 2011 12.95 13.02 12.02 12.69 54,633 -0.17(-1.33%)
Mar 28, 2011 13.06 13.18 12.83 12.86 10,558 -0.21(-1.58%)
Mar 25, 2011 13.10 13.15 13.00 13.07 10,161 +0.01(+0.07%)
Mar 24, 2011 13.04 13.11 13.01 13.06 8,930 +0.04(+0.28%)
Mar 23, 2011 12.84 13.02 12.84 13.02 5,659 +0.04(+0.28%)
Mar 22, 2011 12.98 13.06 12.97 12.99 1,177 -0.05(-0.41%)
Mar 21, 2011 12.87 13.04 12.79 13.04 4,486 +0.27(+2.11%)
Mar 18, 2011 12.99 13.01 12.63 12.77 23,208 -0.21(-1.59%)
Mar 17, 2011 12.77 13.10 12.77 12.98 3,567 +0.29(+2.26%)
Mar 16, 2011 12.74 12.82 12.66 12.69 7,940 -0.04(-0.28%)
Mar 15, 2011 12.75 12.86 12.68 12.73 12,138 -0.16(-1.25%)
Mar 14, 2011 12.97 13.02 12.84 12.89 2,016 -0.22(-1.64%)
Mar 11, 2011 13.11 13.19 13.07 13.10 18,386 +0.00(+0.00%)
Mar 10, 2011 13.15 13.26 13.10 13.10 10,099 -0.15(-1.15%)
Mar 09, 2011 13.24 13.27 13.08 13.26 6,346 +0.02(+0.14%)
Mar 08, 2011 12.99 13.26 12.99 13.24 3,051 +0.16(+1.23%)
Mar 07, 2011 13.23 13.23 13.01 13.08 15,417 -0.11(-0.82%)
Mar 04, 2011 13.53 13.53 13.06 13.19 12,046 +0.21(+1.59%)
Mar 03, 2011 12.84 13.01 12.83 12.98 12,118 +0.14(+1.12%)
Mar 02, 2011 12.74 12.84 12.67 12.83 6,462 +0.13(+1.06%)
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.