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 (%)
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%)
Jan 02, 2013 15.21 15.37 14.97 15.29 48,600 +0.48(+3.21%)
Dec 31, 2012 13.65 14.81 13.65 14.81 2,729 +1.13(+8.27%)
Dec 28, 2012 14.15 14.15 13.67 13.68 3,809 -0.57(-3.97%)
Dec 27, 2012 14.22 14.42 14.17 14.24 7,549 -0.20(-1.37%)
Dec 26, 2012 14.69 14.72 14.44 14.44 2,096 -0.14(-0.98%)
Dec 24, 2012 14.64 15.05 14.49 14.59 8,020 -0.31(-2.11%)
Dec 21, 2012 14.35 14.90 14.07 14.90 46,806 +0.36(+2.47%)
Dec 20, 2012 13.58 14.55 13.57 14.54 7,283 +0.00(+0.00%)
Dec 19, 2012 14.57 14.59 14.10 14.54 4,910 +0.00(+0.00%)
Dec 18, 2012 13.70 14.54 13.70 14.54 18,602 +0.92(+6.79%)
Dec 17, 2012 13.33 13.71 13.11 13.62 7,686 +0.32(+2.43%)
Dec 14, 2012 12.95 13.39 12.93 13.29 4,495 +0.26(+2.00%)
Dec 13, 2012 13.27 13.27 12.92 13.03 4,373 -0.16(-1.22%)
Dec 12, 2012 13.50 13.50 13.19 13.19 4,201 -0.37(-2.71%)
Dec 11, 2012 13.13 13.56 12.91 13.56 8,315 +0.49(+3.78%)
Dec 10, 2012 12.88 13.07 12.87 13.07 8,636 +0.23(+1.82%)
Dec 07, 2012 13.66 13.66 12.50 12.83 49,085 -0.80(-5.86%)
Dec 06, 2012 13.10 13.87 13.10 13.63 24,618 +0.53(+4.04%)
Dec 05, 2012 13.24 13.24 13.04 13.10 13,881 -0.10(-0.75%)
Dec 04, 2012 12.93 13.37 12.93 13.20 5,567 +0.28(+2.15%)
Nov 30, 2012 13.21 13.81 12.80 12.92 12,186 -0.22(-1.71%)
Nov 29, 2012 13.26 13.26 12.98 13.15 8,802 +0.06(+0.48%)
Nov 28, 2012 12.89 13.12 12.89 13.09 4,017 +0.11(+0.83%)
Nov 27, 2012 13.34 13.34 12.92 12.98 6,901 -0.34(-2.56%)
Nov 26, 2012 13.36 13.36 13.01 13.32 6,478 -0.05(-0.40%)
Nov 23, 2012 13.41 13.55 13.36 13.37 5,672 +0.04(+0.34%)
Nov 21, 2012 12.72 13.37 12.72 13.33 1,792 +0.17(+1.30%)
Nov 20, 2012 12.61 13.42 12.61 13.16 5,344 -0.31(-2.27%)
Nov 19, 2012 12.86 13.50 12.86 13.46 6,009 +0.52(+4.02%)
Nov 16, 2012 12.89 13.19 12.83 12.94 10,426 +0.06(+0.49%)
Nov 15, 2012 13.06 13.24 12.88 12.88 11,651 -0.24(-1.85%)
Nov 14, 2012 13.51 13.51 13.12 13.12 10,494 -0.39(-2.86%)
Nov 13, 2012 13.44 13.51 13.25 13.51 2,580 -0.09(-0.66%)
Nov 12, 2012 13.31 13.75 13.31 13.60 2,500 +0.25(+1.88%)
Nov 09, 2012 13.12 13.36 13.09 13.35 32,020 +0.20(+1.50%)
Nov 08, 2012 13.71 13.73 13.15 13.15 19,969 -0.56(-4.06%)
Nov 07, 2012 14.15 14.15 13.71 13.71 15,352 -0.68(-4.74%)
Nov 06, 2012 14.27 14.39 14.22 14.39 6,065 +0.10(+0.69%)
Nov 05, 2012 13.54 14.29 13.53 14.29 21,644 +0.81(+5.99%)
Nov 02, 2012 14.13 14.14 13.48 13.48 13,947 -0.86(-6.01%)
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.