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 30, 2010 11.70 11.99 11.46 11.70 18,210 -0.34(-2.83%)
Jul 29, 2010 12.73 12.73 12.04 12.05 6,114 -0.50(-4.01%)
Jul 28, 2010 12.55 12.85 12.40 12.55 295 -0.05(-0.43%)
Jul 27, 2010 12.19 12.71 12.11 12.60 15,374 +0.92(+7.92%)
Jul 26, 2010 11.60 11.68 11.52 11.68 12,797 +0.17(+1.48%)
Jul 23, 2010 11.47 11.66 11.40 11.51 14,789 -0.03(-0.23%)
Jul 22, 2010 11.35 11.60 11.13 11.53 14,308 +0.18(+1.58%)
Jul 21, 2010 11.52 11.56 11.25 11.35 18,166 -0.15(-1.33%)
Jul 20, 2010 11.45 11.51 11.38 11.51 11,919 +0.02(+0.16%)
Jul 19, 2010 11.56 11.58 11.44 11.49 6,233 +0.04(+0.39%)
Jul 16, 2010 11.44 11.64 11.38 11.44 31,685 -0.28(-2.37%)
Jul 15, 2010 11.70 11.75 11.55 11.72 11,485 +0.24(+2.11%)
Jul 14, 2010 11.79 11.79 11.48 11.48 3,475 -0.24(-2.07%)
Jul 13, 2010 11.72 11.77 11.40 11.72 723 +0.32(+2.83%)
Jul 12, 2010 11.49 11.49 11.35 11.40 14,187 -0.19(-1.63%)
Jul 09, 2010 11.59 11.60 11.13 11.59 15,159 +0.26(+2.30%)
Jul 08, 2010 11.33 11.33 11.08 11.33 219 +0.15(+1.37%)
Jul 07, 2010 11.20 11.35 10.80 11.17 21,079 -0.02(-0.16%)
Jul 06, 2010 11.19 11.52 11.19 11.19 369 -0.34(-2.96%)
Jul 02, 2010 11.53 11.70 11.53 11.53 7,161 -0.05(-0.46%)
Jul 01, 2010 11.53 11.77 11.53 11.59 12,388 +0.13(+1.10%)
Jun 30, 2010 11.46 11.63 11.38 11.46 579 +0.00(+0.00%)
Jun 29, 2010 11.44 11.67 11.16 11.46 17,922 -0.43(-3.62%)
Jun 25, 2010 11.89 11.89 11.47 11.89 148,591 +0.44(+3.84%)
Jun 24, 2010 11.50 11.53 11.26 11.45 15,169 -0.04(-0.39%)
Jun 23, 2010 11.59 11.59 11.40 11.50 173,263 -0.09(-0.77%)
Jun 22, 2010 11.59 12.13 11.56 11.59 187 -0.13(-1.15%)
Jun 21, 2010 11.54 11.75 11.54 11.72 25,493 +0.09(+0.77%)
Jun 18, 2010 11.63 11.70 11.59 11.63 47,055 +0.04(+0.31%)
Jun 17, 2010 11.86 11.86 11.57 11.60 21,187 -0.26(-2.20%)
Jun 16, 2010 12.34 12.34 11.83 11.86 53,294 -0.62(-4.96%)
Jun 15, 2010 12.48 12.68 12.32 12.48 325 -0.25(-1.97%)
Jun 14, 2010 12.74 12.75 12.62 12.73 7,374 -0.02(-0.14%)
Jun 11, 2010 12.83 12.83 12.62 12.75 8,181 -0.18(-1.39%)
Jun 10, 2010 12.92 13.05 12.75 12.92 303 -0.03(-0.21%)
Jun 09, 2010 12.92 13.03 12.83 12.95 25,921 +0.05(+0.42%)
Jun 08, 2010 13.12 13.12 12.76 12.90 8,233 -0.15(-1.17%)
Jun 07, 2010 13.10 13.10 13.01 13.05 30,246 -0.01(-0.07%)
Jun 04, 2010 13.06 13.15 12.92 13.06 19,649 -0.01(-0.07%)
Jun 03, 2010 13.03 13.45 12.81 13.07 20,425 +0.03(+0.21%)
Jun 02, 2010 13.04 13.37 12.68 13.04 18,606 -0.02(-0.14%)
Jun 01, 2010 13.06 13.48 13.01 13.06 264 -0.67(-4.90%)
May 28, 2010 13.73 13.73 12.97 13.73 20,798 +0.54(+4.08%)
May 27, 2010 13.12 13.24 12.67 13.19 18,552 +0.26(+2.01%)
May 26, 2010 12.93 13.33 12.83 12.93 265 -0.15(-1.17%)
May 25, 2010 12.81 13.10 12.81 13.09 4,126 +0.14(+1.11%)
May 24, 2010 12.83 13.22 12.80 12.94 14,823 +0.15(+1.19%)
May 21, 2010 12.71 12.91 12.71 12.79 17,508 +0.00(+0.00%)
May 20, 2010 13.30 13.30 12.79 12.79 12,218 -0.59(-4.43%)
May 19, 2010 13.39 13.47 12.67 13.38 21,663 -0.08(-0.60%)
May 18, 2010 13.69 13.74 13.27 13.46 12,551 +0.00(+0.00%)
May 17, 2010 13.64 13.65 13.39 13.46 4,947 -0.13(-0.99%)
May 14, 2010 13.60 13.94 13.53 13.60 8,086 -0.48(-3.38%)
May 13, 2010 14.14 14.14 13.70 14.07 9,753 -0.16(-1.13%)
May 12, 2010 13.34 14.29 13.34 14.24 15,689 +0.83(+6.16%)
May 11, 2010 13.07 13.41 13.07 13.41 17,272 +0.37(+2.82%)
May 10, 2010 12.85 13.04 12.78 13.04 18,823 +0.34(+2.69%)
May 07, 2010 12.76 12.98 12.66 12.70 15,302 +0.13(+1.00%)
May 06, 2010 13.47 13.47 12.57 12.57 15,733 -0.97(-7.16%)
May 05, 2010 13.69 13.69 13.36 13.54 8,629 -0.37(-2.65%)
May 04, 2010 13.80 13.91 13.51 13.91 20,909 +0.10(+0.71%)
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.