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 (%)
Apr 30, 2008 17.59 17.59 17.59 17.59 222 +0.00(+0.00%)
Apr 29, 2008 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 28, 2008 18.18 18.18 17.50 17.59 1,114 -0.81(-4.39%)
Apr 25, 2008 17.68 18.40 17.05 18.40 3,119 +0.31(+1.74%)
Apr 24, 2008 17.95 18.09 17.95 18.09 334 +0.13(+0.72%)
Apr 23, 2008 18.00 18.00 17.75 17.96 1,114 -0.11(-0.62%)
Apr 22, 2008 18.31 18.31 18.07 18.07 779 -0.38(-2.04%)
Apr 21, 2008 18.44 18.67 18.44 18.44 668 +0.04(+0.24%)
Apr 18, 2008 19.12 19.12 18.40 18.40 1,559 -0.81(-4.21%)
Apr 17, 2008 19.25 19.39 19.21 19.21 891 -0.10(-0.51%)
Apr 16, 2008 19.34 19.34 19.31 19.31 222 -0.11(-0.55%)
Apr 15, 2008 19.36 19.78 19.36 19.41 1,559 +0.12(+0.60%)
Apr 14, 2008 19.84 19.84 19.27 19.30 4,233 -0.78(-3.89%)
Apr 11, 2008 18.77 20.16 18.67 20.08 7,687 +1.10(+5.77%)
Apr 10, 2008 17.30 18.99 17.30 18.98 2,673 +0.16(+0.86%)
Apr 09, 2008 18.94 18.94 18.39 18.82 1,448 -0.21(-1.08%)
Apr 08, 2008 19.05 19.05 19.03 19.03 222 +0.16(+0.86%)
Apr 07, 2008 19.26 19.26 18.87 18.87 2,451 -0.27(-1.41%)
Apr 04, 2008 19.14 19.14 19.14 19.14 111 +0.12(+0.61%)
Apr 03, 2008 18.80 19.02 18.80 19.02 445 +0.17(+0.90%)
Apr 02, 2008 18.66 18.85 18.51 18.85 2,116 +0.19(+1.01%)
Apr 01, 2008 17.08 18.66 17.08 18.66 4,902 +1.88(+11.18%)
Mar 31, 2008 16.78 16.78 16.78 16.78 111 -0.15(-0.90%)
Mar 28, 2008 16.94 16.94 16.91 16.94 334 +0.11(+0.64%)
Mar 27, 2008 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 26, 2008 16.83 16.83 16.83 16.83 1,114 +0.00(+0.00%)
Mar 25, 2008 16.54 16.83 16.54 16.83 3,453 +0.34(+2.07%)
Mar 24, 2008 16.47 16.49 16.47 16.49 1,114 +0.10(+0.60%)
Mar 21, 2008 14.96 16.39 14.96 16.39 1,671 +0.00(+0.00%)
Mar 20, 2008 14.96 16.39 14.96 16.39 1,671 +0.13(+0.77%)
Mar 19, 2008 16.33 16.34 16.26 16.26 3,119 -0.14(-0.88%)
Mar 18, 2008 15.44 16.56 15.44 16.41 9,358 +1.15(+7.53%)
Mar 17, 2008 16.05 16.05 15.08 15.26 2,562 -1.38(-8.31%)
Mar 14, 2008 16.83 16.83 16.64 16.64 1,002 -0.23(-1.38%)
Mar 13, 2008 16.91 17.04 16.87 16.87 12,255 -0.09(-0.53%)
Mar 12, 2008 17.73 17.73 16.95 16.96 2,005 -0.85(-4.79%)
Mar 11, 2008 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Mar 10, 2008 17.85 17.85 17.82 17.82 1,114 -0.04(-0.25%)
Mar 07, 2008 18.04 18.04 17.86 17.86 668 -0.28(-1.53%)
Mar 06, 2008 18.27 18.52 17.98 18.14 5,793 -0.23(-1.27%)
Mar 05, 2008 18.70 18.70 18.37 18.37 1,002 -0.39(-2.06%)
Mar 04, 2008 19.43 19.43 18.76 18.76 1,782 -0.81(-4.13%)
Mar 03, 2008 19.93 20.15 19.52 19.57 3,295 -0.27(-1.36%)
Feb 29, 2008 19.88 19.88 19.84 19.84 1,114 -0.36(-1.78%)
Feb 28, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 27, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 26, 2008 20.64 20.76 19.75 20.19 2,339 -0.35(-1.70%)
Feb 25, 2008 20.11 20.54 20.11 20.54 1,894 +0.34(+1.69%)
Feb 22, 2008 20.28 20.37 20.19 20.20 2,228 -0.09(-0.44%)
Feb 21, 2008 20.19 20.37 19.93 20.29 13,146 +0.10(+0.49%)
Feb 20, 2008 20.19 20.19 20.19 20.19 557 +0.00(+0.00%)
Feb 19, 2008 20.19 20.21 20.19 20.19 668 +0.00(+0.00%)
Feb 18, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 15, 2008 20.19 20.19 20.19 20.19 0 +0.00(+0.00%)
Feb 14, 2008 20.64 20.64 20.19 20.19 668 -0.54(-2.60%)
Feb 13, 2008 20.82 20.87 20.73 20.73 668 +0.01(+0.05%)
Feb 12, 2008 20.87 20.87 20.72 20.72 3,402 -0.46(-2.17%)
Feb 11, 2008 20.91 21.18 20.91 21.18 1,225 +0.45(+2.16%)
Feb 08, 2008 20.69 20.89 20.69 20.73 2,005 -0.02(-0.09%)
Feb 07, 2008 20.78 20.96 20.75 20.75 9,470 +0.15(+0.74%)
Feb 06, 2008 20.28 20.82 20.28 20.60 14,706 +0.40(+2.00%)
Feb 05, 2008 20.15 20.19 20.15 20.19 1,002 +0.04(+0.22%)
Feb 04, 2008 20.15 20.15 20.15 20.15 0 +0.00(+0.00%)
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.