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 (%)
Jul 31, 2007 22.39 22.78 22.39 22.74 8,244 +0.35(+1.56%)
Jul 30, 2007 22.39 22.39 22.39 22.39 334 +0.35(+1.59%)
Jul 27, 2007 22.30 22.39 22.04 22.04 4,679 -0.17(-0.77%)
Jul 26, 2007 21.32 22.90 21.32 22.21 11,809 +1.00(+4.70%)
Jul 25, 2007 21.77 21.81 21.09 21.22 3,231 -0.61(-2.80%)
Jul 24, 2007 22.53 22.62 21.83 21.83 1,448 -0.81(-3.57%)
Jul 23, 2007 22.84 23.02 22.64 22.64 4,233 -0.01(-0.04%)
Jul 20, 2007 22.93 23.01 22.01 22.65 4,010 -0.15(-0.64%)
Jul 19, 2007 23.30 26.93 22.14 22.79 8,690 -0.33(-1.43%)
Jul 18, 2007 23.43 23.52 23.00 23.12 2,785 -0.39(-1.68%)
Jul 17, 2007 23.12 23.82 23.00 23.52 12,255 +0.45(+1.95%)
Jul 16, 2007 22.38 23.28 22.21 23.07 5,013 +0.55(+2.43%)
Jul 13, 2007 20.87 22.52 20.73 22.52 4,902 +1.42(+6.72%)
Jul 12, 2007 20.64 21.23 20.64 21.10 2,451 +0.14(+0.69%)
Jul 11, 2007 21.40 21.40 20.96 20.96 445 -0.31(-1.48%)
Jul 10, 2007 20.83 21.28 20.83 21.27 4,345 +0.66(+3.22%)
Jul 09, 2007 21.05 21.05 20.61 20.61 2,673 -0.44(-2.09%)
Jul 06, 2007 21.09 21.11 21.05 21.05 334 -0.18(-0.85%)
Jul 05, 2007 21.63 21.63 21.23 21.23 891 -0.18(-0.84%)
Jul 03, 2007 21.14 21.77 21.00 21.41 4,010 +0.21(+0.97%)
Jul 02, 2007 21.27 21.38 21.20 21.20 1,448 -0.21(-0.96%)
Jun 29, 2007 21.71 22.60 21.41 21.41 6,239 -0.31(-1.45%)
Jun 28, 2007 22.03 22.03 21.71 21.72 1,225 -0.37(-1.67%)
Jun 27, 2007 22.09 22.09 22.09 22.09 1,114 -0.22(-0.97%)
Jun 26, 2007 22.57 22.57 22.30 22.30 1,448 -0.19(-0.84%)
Jun 25, 2007 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
Jun 22, 2007 22.49 22.49 22.49 22.49 0 +0.00(+0.00%)
Jun 21, 2007 22.48 22.50 22.48 22.49 779 +0.09(+0.40%)
Jun 20, 2007 22.52 22.52 22.40 22.40 668 -0.00(-0.00%)
Jun 19, 2007 22.40 22.40 22.40 22.40 111 +0.00(+0.00%)
Jun 18, 2007 22.44 22.44 22.40 22.40 3,231 +0.00(+0.02%)
Jun 15, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jun 14, 2007 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Jun 13, 2007 22.42 22.42 22.29 22.40 557 +0.01(+0.02%)
Jun 12, 2007 22.26 22.39 22.26 22.39 334 -0.04(-0.20%)
Jun 11, 2007 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Jun 08, 2007 22.43 22.44 22.43 22.44 222 +0.16(+0.73%)
Jun 07, 2007 22.12 22.43 22.12 22.28 1,336 +0.51(+2.33%)
Jun 06, 2007 21.77 22.08 21.77 21.77 2,228 +0.01(+0.02%)
Jun 05, 2007 21.90 21.90 21.77 21.77 557 -0.22(-1.02%)
Jun 04, 2007 22.44 22.44 21.99 21.99 1,225 -0.45(-2.00%)
Jun 01, 2007 22.44 22.44 22.44 22.44 111 +0.00(+0.00%)
May 31, 2007 22.44 22.44 22.44 22.44 222 -0.09(-0.40%)
May 30, 2007 22.44 22.66 22.44 22.53 1,336 -0.30(-1.30%)
May 29, 2007 22.94 22.94 22.80 22.82 1,114 -0.06(-0.27%)
May 25, 2007 22.89 22.89 22.89 22.89 0 +0.00(+0.00%)
May 24, 2007 23.00 23.00 22.89 22.89 891 +0.04(+0.20%)
May 23, 2007 22.62 23.00 22.55 22.84 1,448 +0.35(+1.56%)
May 22, 2007 22.49 22.49 22.49 22.49 111 -0.04(-0.20%)
May 21, 2007 22.67 22.67 22.54 22.54 445 -0.08(-0.36%)
May 18, 2007 22.57 23.11 22.44 22.62 4,233 -0.09(-0.40%)
May 17, 2007 21.84 22.72 21.74 22.71 6,907 +1.01(+4.63%)
May 16, 2007 21.70 21.86 21.70 21.70 1,002 +0.00(+0.00%)
May 15, 2007 21.14 21.82 21.14 21.70 2,562 +0.52(+2.46%)
May 14, 2007 21.86 21.87 20.95 21.18 9,915 -1.17(-5.22%)
May 11, 2007 22.44 22.44 21.99 22.35 3,231 -0.09(-0.40%)
May 10, 2007 22.19 22.44 22.19 22.44 6,016 +0.23(+1.05%)
May 09, 2007 22.44 22.44 22.21 22.21 1,002 -0.54(-2.37%)
May 08, 2007 23.23 23.23 22.74 22.74 779 -0.34(-1.48%)
May 07, 2007 23.51 23.51 23.08 23.08 1,448 -0.51(-2.17%)
May 04, 2007 23.60 23.60 23.60 23.60 222 +0.13(+0.57%)
May 03, 2007 23.34 23.71 22.78 23.46 7,019 +0.21(+0.91%)
May 02, 2007 24.01 24.01 23.21 23.25 3,565 -0.71(-2.98%)
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.