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, 2004 25.56 25.80 24.99 25.30 20,166 -0.01(-0.03%)
Jan 29, 2004 25.31 25.63 25.31 25.31 3,565 +0.18(+0.71%)
Jan 28, 2004 25.99 26.34 25.13 25.13 9,915 -0.57(-2.23%)
Jan 27, 2004 24.84 25.99 24.84 25.71 21,948 +0.86(+3.47%)
Jan 26, 2004 24.41 25.25 24.41 24.84 12,812 +0.78(+3.25%)
Jan 23, 2004 23.26 24.06 23.26 24.06 8,578 +0.90(+3.91%)
Jan 22, 2004 22.91 23.16 22.83 23.16 9,024 +0.11(+0.47%)
Jan 21, 2004 23.05 23.05 22.91 23.05 1,002 +0.00(+0.00%)
Jan 20, 2004 23.05 23.11 22.98 23.05 1,448 +0.07(+0.31%)
Jan 16, 2004 22.98 23.05 22.77 22.98 2,896 +0.00(+0.00%)
Jan 15, 2004 22.91 22.98 22.91 22.98 891 +0.22(+0.95%)
Jan 14, 2004 22.63 22.76 22.63 22.76 557 +0.14(+0.63%)
Jan 13, 2004 22.69 22.97 22.62 22.62 10,250 -0.29(-1.25%)
Jan 12, 2004 22.62 22.91 22.62 22.91 3,899 +0.36(+1.59%)
Jan 09, 2004 22.62 22.62 22.55 22.55 1,225 -0.04(-0.16%)
Jan 08, 2004 22.55 22.58 22.55 22.58 779 +0.02(+0.10%)
Jan 07, 2004 22.56 22.56 22.56 22.56 0 +0.00(+0.00%)
Jan 06, 2004 22.65 22.69 22.56 22.56 334 -0.02(-0.10%)
Jan 05, 2004 22.91 22.98 22.58 22.58 6,127 -0.24(-1.07%)
Jan 02, 2004 22.69 22.83 22.69 22.83 779 +0.21(+0.92%)
Dec 31, 2003 22.62 22.62 22.62 22.62 222 +0.04(+0.16%)
Dec 30, 2003 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Dec 29, 2003 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Dec 26, 2003 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Dec 24, 2003 22.58 22.58 22.58 22.58 0 +0.00(+0.00%)
Dec 23, 2003 22.73 22.73 22.58 22.58 1,114 -0.14(-0.63%)
Dec 22, 2003 22.47 22.73 22.47 22.73 4,010 +0.11(+0.48%)
Dec 19, 2003 22.62 22.62 22.62 22.62 0 +0.00(+0.00%)
Dec 18, 2003 22.62 22.62 22.62 22.62 222 +0.20(+0.90%)
Dec 17, 2003 22.42 22.42 22.42 22.42 1,225 -0.06(-0.26%)
Dec 16, 2003 22.47 22.47 22.47 22.47 557 -0.16(-0.70%)
Dec 15, 2003 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Dec 12, 2003 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Dec 11, 2003 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Dec 10, 2003 22.63 22.63 22.63 22.63 0 +0.00(+0.00%)
Dec 09, 2003 22.62 22.63 22.58 22.63 2,116 +0.27(+1.19%)
Dec 08, 2003 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Dec 05, 2003 22.37 22.37 22.37 22.37 111 -0.07(-0.32%)
Dec 04, 2003 22.44 22.44 22.44 22.44 0 +0.00(+0.00%)
Dec 03, 2003 22.44 22.44 22.44 22.44 557 +0.04(+0.16%)
Dec 02, 2003 22.40 22.40 22.40 22.40 0 +0.00(+0.00%)
Dec 01, 2003 22.40 22.40 22.40 22.40 334 +0.07(+0.32%)
Nov 28, 2003 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Nov 26, 2003 22.33 22.33 22.33 22.33 891 +0.14(+0.65%)
Nov 25, 2003 22.19 22.19 22.19 22.19 668 -0.01(-0.03%)
Nov 24, 2003 22.22 22.22 22.19 22.19 668 +0.01(+0.03%)
Nov 21, 2003 22.19 22.19 22.19 22.19 0 -0.04(-0.16%)
Nov 20, 2003 22.33 22.37 22.33 22.22 1,336 -0.18(-0.80%)
Nov 19, 2003 22.47 22.47 22.19 22.40 3,565 +0.07(+0.32%)
Nov 18, 2003 22.27 22.33 22.27 22.33 668 -0.07(-0.32%)
Nov 17, 2003 22.40 22.40 22.40 22.40 3,231 -0.01(-0.03%)
Nov 14, 2003 22.41 22.41 22.41 22.41 0 +0.00(+0.00%)
Nov 13, 2003 22.41 22.41 22.41 22.41 0 -0.01(-0.06%)
Nov 12, 2003 22.42 22.42 22.42 22.42 0 +0.06(+0.26%)
Nov 11, 2003 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Nov 10, 2003 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Nov 07, 2003 22.65 23.08 22.37 22.37 25,179 -0.29(-1.27%)
Nov 06, 2003 22.68 22.68 22.65 22.65 668 +0.11(+0.48%)
Nov 05, 2003 22.44 22.60 22.44 22.55 557 -0.19(-0.85%)
Nov 04, 2003 22.76 22.76 22.74 22.74 4,057 -0.33(-1.43%)
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.