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 (%)
Sep 30, 2003 22.09 22.98 22.09 22.91 5,125 +0.81(+3.67%)
Sep 29, 2003 22.09 22.09 22.09 22.09 111 +0.05(+0.23%)
Sep 26, 2003 22.37 22.37 21.76 22.04 18,829 -0.23(-1.03%)
Sep 25, 2003 22.55 22.55 22.30 22.27 11,252 -0.60(-2.61%)
Sep 24, 2003 22.69 22.91 22.87 22.87 1,002 +0.18(+0.79%)
Sep 23, 2003 22.69 22.69 22.55 22.69 2,896 +0.14(+0.60%)
Sep 22, 2003 22.62 22.65 22.55 22.55 3,899 +0.01(+0.03%)
Sep 19, 2003 22.91 23.26 21.65 22.55 55,484 -0.36(-1.57%)
Sep 18, 2003 21.15 22.91 21.15 22.91 14,149 +1.87(+8.87%)
Sep 17, 2003 21.04 21.04 21.04 21.04 779 +0.22(+1.03%)
Sep 16, 2003 20.97 20.82 20.82 20.82 1,114 -0.14(-0.65%)
Sep 15, 2003 20.97 20.97 20.96 20.96 779 -0.01(-0.03%)
Sep 12, 2003 20.68 21.00 20.68 20.97 4,902 -0.04(-0.17%)
Sep 11, 2003 20.39 21.15 20.39 21.00 18,717 +0.68(+3.36%)
Sep 10, 2003 20.46 20.46 20.32 20.32 1,002 -0.14(-0.70%)
Sep 09, 2003 19.97 20.46 19.97 20.46 3,565 +0.50(+2.52%)
Sep 08, 2003 20.11 20.21 19.82 19.96 4,345 -0.18(-0.89%)
Sep 05, 2003 19.96 20.14 19.96 20.14 779 +0.04(+0.18%)
Sep 04, 2003 19.96 20.11 19.67 20.11 4,010 +0.00(+0.00%)
Sep 03, 2003 19.82 20.18 19.42 20.11 4,790 +0.14(+0.72%)
Sep 02, 2003 20.75 20.82 19.24 19.96 27,630 -0.93(-4.47%)
Aug 29, 2003 21.36 21.52 20.89 20.89 2,785 -0.47(-2.18%)
Aug 28, 2003 21.38 21.38 21.36 21.36 2,228 -0.02(-0.10%)
Aug 27, 2003 21.38 21.38 21.37 21.38 1,782 +0.00(+0.00%)
Aug 26, 2003 21.54 21.54 21.38 21.38 1,782 -0.01(-0.07%)
Aug 25, 2003 21.40 21.40 21.40 21.40 0 +0.00(+0.00%)
Aug 22, 2003 21.40 21.40 21.40 21.40 445 -0.14(-0.67%)
Aug 21, 2003 21.47 21.65 21.47 21.54 1,225 +0.21(+0.98%)
Aug 20, 2003 21.33 21.33 21.33 21.33 334 -0.21(-0.97%)
Aug 19, 2003 21.54 21.54 21.54 21.54 445 +0.14(+0.67%)
Aug 18, 2003 21.19 21.54 21.19 21.40 1,559 +0.07(+0.34%)
Aug 15, 2003 21.33 21.33 21.33 21.33 668 -0.04(-0.17%)
Aug 14, 2003 21.00 21.54 21.00 21.36 4,902 +0.50(+2.41%)
Aug 13, 2003 20.98 21.04 20.86 20.86 3,231 -0.22(-1.02%)
Aug 12, 2003 21.07 21.18 20.97 21.07 5,682 +0.00(+0.00%)
Aug 11, 2003 20.82 21.11 20.68 21.07 5,013 +0.36(+1.73%)
Aug 08, 2003 20.50 20.82 20.50 20.72 5,125 +0.22(+1.05%)
Aug 07, 2003 20.39 20.54 20.39 20.50 5,236 +0.18(+0.88%)
Aug 06, 2003 20.11 20.32 20.11 20.32 1,671 +0.32(+1.62%)
Aug 05, 2003 19.60 20.00 19.60 20.00 3,008 +0.40(+2.05%)
Aug 04, 2003 19.39 19.60 19.39 19.60 1,448 +0.35(+1.83%)
Aug 01, 2003 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Jul 31, 2003 19.39 19.39 19.18 19.24 1,448 +0.00(+0.00%)
Jul 30, 2003 19.17 19.24 19.17 19.24 2,339 +0.22(+1.13%)
Jul 29, 2003 18.92 19.03 18.81 19.03 5,236 -1.50(-7.31%)
Jul 28, 2003 20.46 20.54 20.42 20.53 2,116 +0.06(+0.32%)
Jul 25, 2003 20.32 20.46 20.32 20.46 668 +0.34(+1.71%)
Jul 24, 2003 20.11 20.14 20.11 20.12 4,233 +0.01(+0.04%)
Jul 23, 2003 20.47 20.68 20.11 20.11 7,799 -0.36(-1.75%)
Jul 22, 2003 20.54 20.57 20.46 20.47 1,114 +0.07(+0.35%)
Jul 21, 2003 20.54 20.54 20.39 20.40 5,125 -0.14(-0.66%)
Jul 18, 2003 20.54 20.54 20.41 20.54 1,336 +0.11(+0.53%)
Jul 17, 2003 20.36 20.43 20.36 20.43 6,016 +0.17(+0.85%)
Jul 16, 2003 20.57 20.75 19.93 20.26 10,250 +0.14(+0.71%)
Jul 15, 2003 19.78 20.72 19.67 20.11 7,799 +0.51(+2.60%)
Jul 14, 2003 19.03 19.71 19.03 19.60 7,353 +0.72(+3.80%)
Jul 11, 2003 18.67 19.06 18.60 18.88 8,133 +0.29(+1.54%)
Jul 10, 2003 18.27 18.60 18.27 18.60 2,673 +0.25(+1.37%)
Jul 09, 2003 17.41 18.49 17.41 18.35 11,587 +0.93(+5.36%)
Jul 08, 2003 16.77 17.41 16.77 17.41 4,456 +0.68(+4.08%)
Jul 07, 2003 16.62 16.73 16.60 16.73 557 +0.04(+0.22%)
Jul 03, 2003 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Jul 02, 2003 16.59 16.69 16.59 16.69 557 +0.18(+1.09%)
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.