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 (%)
Aug 31, 2012 11.88 11.88 11.59 11.69 8,436 +0.02(+0.15%)
Aug 30, 2012 12.05 12.12 11.67 11.67 2,297 -0.54(-4.41%)
Aug 29, 2012 11.80 12.22 11.80 12.21 5,732 +0.23(+1.95%)
Aug 27, 2012 11.87 11.97 11.85 11.97 2,835 +0.13(+1.14%)
Aug 24, 2012 11.76 11.84 11.71 11.84 1,279 +0.00(+0.00%)
Aug 23, 2012 11.85 11.85 11.84 11.84 1,528 -0.03(-0.23%)
Aug 22, 2012 11.74 11.87 11.72 11.87 510 +0.16(+1.38%)
Aug 21, 2012 11.88 11.88 11.70 11.70 4,336 -0.23(-1.96%)
Aug 20, 2012 11.94 12.05 11.77 11.94 6,059 -0.10(-0.82%)
Aug 17, 2012 11.97 12.04 11.77 12.04 5,116 +0.02(+0.15%)
Aug 16, 2012 12.04 12.06 11.71 12.02 9,386 -0.10(-0.81%)
Aug 15, 2012 11.71 12.12 11.71 12.12 6,544 +0.42(+3.61%)
Aug 14, 2012 12.01 12.01 11.68 11.70 3,983 -0.30(-2.47%)
Aug 13, 2012 11.76 12.11 11.76 11.99 7,595 +0.31(+2.69%)
Aug 10, 2012 11.77 11.78 11.53 11.68 5,108 -0.13(-1.14%)
Aug 09, 2012 11.72 11.81 11.67 11.81 1,563 -0.02(-0.15%)
Aug 08, 2012 11.80 12.11 11.67 11.83 3,239 +0.03(+0.23%)
Aug 07, 2012 12.20 12.29 11.69 11.80 22,475 -0.39(-3.24%)
Aug 06, 2012 12.11 12.21 11.79 12.20 5,830 -0.09(-0.73%)
Aug 03, 2012 11.89 12.29 11.70 12.29 6,894 +0.48(+4.03%)
Aug 02, 2012 11.83 12.29 11.78 11.81 20,124 +0.37(+3.22%)
Aug 01, 2012 12.84 13.00 11.44 11.44 21,321 -1.35(-10.53%)
Jul 31, 2012 13.28 13.28 12.71 12.79 5,416 -0.25(-1.93%)
Jul 30, 2012 13.78 13.83 13.04 13.04 5,215 -1.03(-7.33%)
Jul 27, 2012 12.97 14.07 12.75 14.07 8,080 +1.10(+8.51%)
Jul 26, 2012 13.16 13.34 12.43 12.97 25,829 +0.00(+0.00%)
Jul 25, 2012 13.19 13.19 12.75 12.97 6,443 -0.06(-0.48%)
Jul 24, 2012 13.21 13.46 13.03 13.03 7,424 -0.07(-0.55%)
Jul 23, 2012 12.93 13.63 12.75 13.10 22,500 -0.12(-0.88%)
Jul 20, 2012 12.67 13.65 12.67 13.22 14,336 +0.36(+2.79%)
Jul 19, 2012 13.54 13.64 12.33 12.86 14,245 -0.63(-4.66%)
Jul 18, 2012 13.91 13.91 13.46 13.49 9,397 -0.41(-2.97%)
Jul 17, 2012 13.89 13.96 13.73 13.90 16,088 +0.18(+1.31%)
Jul 16, 2012 13.94 14.05 13.51 13.72 20,451 -0.39(-2.80%)
Jul 13, 2012 12.82 14.12 12.40 14.12 10,800 +1.34(+10.46%)
Jul 12, 2012 12.46 12.88 12.01 12.78 8,370 +0.33(+2.67%)
Jul 11, 2012 13.27 13.45 12.38 12.45 38,843 -0.86(-6.47%)
Jul 10, 2012 13.15 13.31 12.84 13.31 5,917 +0.19(+1.44%)
Jul 09, 2012 13.19 13.19 12.71 13.12 3,693 -0.07(-0.54%)
Jul 06, 2012 13.21 13.46 13.19 13.19 4,525 -0.18(-1.34%)
Jul 05, 2012 13.40 13.46 13.27 13.37 9,564 -0.09(-0.67%)
Jul 03, 2012 13.27 13.46 12.97 13.46 9,244 +0.20(+1.49%)
Jul 02, 2012 12.72 13.27 12.63 13.27 16,126 +0.63(+4.97%)
Jun 29, 2012 12.61 13.00 12.35 12.64 17,152 +0.05(+0.43%)
Jun 28, 2012 13.02 13.02 12.48 12.58 5,991 -0.61(-4.63%)
Jun 27, 2012 13.01 13.21 12.66 13.19 5,519 +0.23(+1.80%)
Jun 26, 2012 12.75 12.97 12.58 12.96 8,030 +0.30(+2.34%)
Jun 25, 2012 12.63 12.83 12.41 12.66 10,359 -0.23(-1.81%)
Jun 22, 2012 12.46 12.90 11.92 12.90 178,678 +0.57(+4.66%)
Jun 21, 2012 12.73 12.73 12.21 12.32 7,707 -0.35(-2.76%)
Jun 20, 2012 12.67 12.79 12.25 12.67 12,895 -0.04(-0.28%)
Jun 19, 2012 12.50 12.76 12.10 12.71 12,837 +0.20(+1.58%)
Jun 18, 2012 12.48 12.65 11.92 12.51 14,721 -0.06(-0.50%)
Jun 15, 2012 12.37 12.70 12.37 12.57 21,097 +0.13(+1.08%)
Jun 14, 2012 12.25 12.69 11.86 12.44 10,362 +0.24(+1.99%)
Jun 13, 2012 12.63 12.65 11.89 12.20 6,252 -0.39(-3.07%)
Jun 12, 2012 12.74 12.74 12.48 12.58 10,653 +0.02(+0.14%)
Jun 11, 2012 12.65 12.72 12.56 12.57 13,644 -0.06(-0.50%)
Jun 08, 2012 12.49 12.63 12.49 12.63 8,094 +0.11(+0.86%)
Jun 07, 2012 12.96 12.96 12.38 12.52 17,404 -0.31(-2.45%)
Jun 06, 2012 12.70 12.84 12.22 12.83 6,651 +0.15(+1.20%)
Jun 05, 2012 12.54 12.69 12.22 12.68 17,821 +0.02(+0.14%)
Jun 04, 2012 11.50 12.76 11.49 12.66 46,173 +1.25(+10.93%)
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.