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 30, 2009 8.796 8.661 8.661 8.661 3,342 -0.04(-0.52%)
Jan 29, 2009 9.110 9.335 8.563 8.706 2,142 -0.63(-6.73%)
Jan 28, 2009 9.200 9.963 9.200 9.335 5,904 +0.31(+3.48%)
Jan 27, 2009 9.245 9.245 8.823 9.020 1,114 -0.51(-5.37%)
Jan 26, 2009 9.469 9.532 9.469 9.532 345 -0.34(-3.45%)
Jan 23, 2009 9.155 9.999 9.155 9.873 0 +0.85(+9.45%)
Jan 22, 2009 8.166 9.020 8.166 9.020 4,416 +1.44(+18.93%)
Jan 21, 2009 8.527 8.931 7.405 7.584 8,136 -0.87(-10.30%)
Jan 20, 2009 10.46 10.50 8.284 8.455 17,297 -1.64(-16.27%)
Jan 16, 2009 9.424 10.19 9.424 10.10 0 +0.90(+9.76%)
Jan 15, 2009 10.75 10.75 9.200 9.200 3,694 -1.36(-12.91%)
Jan 14, 2009 10.68 10.68 10.50 10.56 1,002 +0.06(+0.60%)
Jan 13, 2009 10.99 10.99 10.50 10.50 1,671 -0.05(-0.51%)
Jan 12, 2009 10.56 11.04 10.41 10.56 15,501 -0.13(-1.18%)
Jan 09, 2009 10.73 10.99 10.55 10.68 7,687 -0.22(-2.06%)
Jan 08, 2009 11.53 11.53 10.77 10.91 4,122 -0.85(-7.25%)
Jan 07, 2009 11.98 11.98 11.49 11.76 1,114 +0.04(+0.38%)
Jan 06, 2009 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Jan 05, 2009 12.04 12.04 11.58 11.71 5,839 +0.34(+3.00%)
Jan 02, 2009 10.78 11.37 10.78 11.37 0 -0.07(-0.63%)
Jan 01, 2009 11.22 11.44 11.22 11.44 0 +0.00(+0.00%)
Dec 31, 2008 11.22 11.44 11.22 11.44 334 +0.41(+3.68%)
Dec 30, 2008 10.78 11.20 10.78 11.04 2,062 +0.26(+2.40%)
Dec 29, 2008 11.14 11.44 10.78 10.78 3,843 -0.44(-3.92%)
Dec 26, 2008 11.62 11.67 10.99 11.22 0 -0.42(-3.61%)
Dec 24, 2008 11.64 11.64 11.64 11.64 111 +0.20(+1.71%)
Dec 23, 2008 11.42 11.67 10.87 11.44 3,231 -0.18(-1.55%)
Dec 22, 2008 11.85 11.85 11.58 11.62 2,851 -0.45(-3.72%)
Dec 19, 2008 11.76 12.07 11.53 12.07 1,821 -0.04(-0.37%)
Dec 18, 2008 11.85 12.88 11.85 12.12 8,459 +0.36(+3.05%)
Dec 17, 2008 11.49 11.76 11.49 11.76 928 +0.13(+1.16%)
Dec 16, 2008 10.91 11.62 10.77 11.62 3,930 +0.50(+4.52%)
Dec 12, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Dec 11, 2008 11.49 11.49 11.12 11.12 2,369 -0.77(-6.49%)
Dec 10, 2008 11.71 11.89 11.65 11.89 25,213 +0.22(+1.92%)
Dec 09, 2008 11.67 11.67 11.67 11.67 557 +0.00(+0.00%)
Dec 08, 2008 11.68 11.68 11.62 11.67 5,063 -0.17(-1.44%)
Dec 05, 2008 11.58 11.85 11.58 11.84 0 +0.17(+1.46%)
Dec 04, 2008 11.67 11.67 11.67 11.67 445 -0.27(-2.26%)
Dec 03, 2008 12.68 12.68 11.76 11.94 445 +0.20(+1.68%)
Dec 02, 2008 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Dec 01, 2008 11.40 11.74 11.31 11.74 557 +0.21(+1.79%)
Nov 28, 2008 11.53 11.53 11.53 11.53 557 +0.04(+0.39%)
Nov 26, 2008 11.83 11.85 11.49 11.49 2,228 -0.09(-0.78%)
Nov 25, 2008 11.89 11.89 11.58 11.58 222 +0.00(+0.00%)
Nov 24, 2008 11.33 11.80 11.33 11.58 3,342 +0.04(+0.39%)
Nov 21, 2008 13.28 13.28 11.26 11.53 9,358 -1.84(-13.76%)
Nov 20, 2008 13.82 14.05 13.37 13.37 6,138 -0.63(-4.49%)
Nov 19, 2008 14.00 14.00 14.00 14.00 445 -0.13(-0.95%)
Nov 18, 2008 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Nov 17, 2008 14.27 14.72 13.82 14.14 5,535 +0.13(+0.96%)
Nov 14, 2008 14.41 14.41 13.46 14.00 0 -0.18(-1.27%)
Nov 13, 2008 14.36 14.36 14.18 14.18 557 -0.13(-0.94%)
Nov 12, 2008 14.45 14.50 14.32 14.32 668 +0.10(+0.69%)
Nov 11, 2008 14.22 14.22 14.22 14.22 111 +0.04(+0.25%)
Nov 10, 2008 13.82 14.18 13.82 14.18 668 +0.49(+3.61%)
Nov 07, 2008 13.69 13.69 13.69 13.69 0 +0.22(+1.67%)
Nov 06, 2008 13.46 13.46 13.46 13.46 1,726 +0.00(+0.00%)
Nov 05, 2008 13.83 13.83 13.37 13.46 1,782 -0.45(-3.21%)
Nov 04, 2008 13.91 14.63 13.45 13.91 9,860 -0.72(-4.92%)
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.