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 (%)
Dec 30, 2005 24.22 24.22 24.22 24.22 557 +0.00(+0.00%)
Dec 29, 2005 24.02 24.22 24.02 24.22 334 +0.22(+0.90%)
Dec 28, 2005 24.23 24.23 24.01 24.01 5,793 -0.10(-0.41%)
Dec 27, 2005 24.11 24.11 24.11 24.11 445 -0.06(-0.26%)
Dec 23, 2005 24.17 24.17 24.17 24.17 4,456 +0.01(+0.04%)
Dec 22, 2005 24.01 24.16 24.01 24.16 1,448 +0.11(+0.45%)
Dec 21, 2005 24.05 24.05 24.05 24.05 1,114 -0.04(-0.19%)
Dec 20, 2005 24.02 24.10 24.02 24.10 1,336 -0.13(-0.52%)
Dec 19, 2005 24.05 24.22 23.43 24.22 5,125 -0.01(-0.04%)
Dec 16, 2005 24.23 24.23 24.23 24.23 222 -0.26(-1.06%)
Dec 15, 2005 24.41 24.49 24.32 24.49 7,353 -0.10(-0.40%)
Dec 14, 2005 24.23 26.03 24.23 24.59 13,815 +0.36(+1.48%)
Dec 13, 2005 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Dec 12, 2005 24.23 24.23 24.23 24.23 111 -0.21(-0.84%)
Dec 09, 2005 24.44 24.44 24.44 24.44 111 +0.00(+0.00%)
Dec 08, 2005 24.44 24.44 24.44 24.44 334 +0.11(+0.44%)
Dec 07, 2005 24.33 24.33 24.33 24.33 557 +0.27(+1.12%)
Dec 06, 2005 24.18 24.64 24.06 24.06 7,241 +0.01(+0.04%)
Dec 05, 2005 24.05 24.05 24.05 24.05 222 -0.07(-0.30%)
Dec 02, 2005 24.12 24.13 24.12 24.13 334 +0.00(+0.00%)
Dec 01, 2005 24.13 24.13 24.13 24.13 0 +0.00(+0.00%)
Nov 30, 2005 24.13 24.13 24.13 24.13 111 -0.11(-0.44%)
Nov 29, 2005 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Nov 28, 2005 24.23 24.23 24.23 24.23 111 -0.23(-0.95%)
Nov 25, 2005 24.47 24.47 24.47 24.47 111 +0.12(+0.48%)
Nov 23, 2005 24.22 24.35 24.22 24.35 334 +0.04(+0.18%)
Nov 22, 2005 24.22 24.31 24.14 24.31 1,894 +0.16(+0.67%)
Nov 21, 2005 24.61 24.61 24.01 24.14 8,021 -0.46(-1.86%)
Nov 18, 2005 24.59 24.73 24.59 24.60 1,114 -0.08(-0.33%)
Nov 17, 2005 24.66 24.68 24.56 24.68 1,114 +0.04(+0.18%)
Nov 16, 2005 24.55 24.64 24.55 24.64 445 +0.09(+0.37%)
Nov 15, 2005 24.69 24.68 24.55 24.55 2,005 -0.35(-1.41%)
Nov 14, 2005 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 11, 2005 24.90 24.90 24.90 24.90 557 +0.00(+0.00%)
Nov 10, 2005 24.90 24.90 24.90 24.90 445 +0.00(+0.00%)
Nov 09, 2005 24.87 24.90 24.87 24.90 668 +0.03(+0.11%)
Nov 08, 2005 24.87 24.87 24.87 24.87 891 +0.10(+0.40%)
Nov 07, 2005 24.83 24.83 24.77 24.77 779 +0.18(+0.73%)
Nov 04, 2005 24.59 24.59 24.59 24.59 14,038 +0.00(+0.00%)
Nov 03, 2005 24.31 24.66 24.31 24.59 6,127 +0.16(+0.66%)
Nov 02, 2005 24.28 24.85 24.25 24.43 2,228 +0.02(+0.07%)
Nov 01, 2005 24.77 24.77 24.41 24.41 2,339 -0.50(-2.02%)
Oct 31, 2005 25.04 25.04 24.91 24.92 7,910 -0.44(-1.73%)
Oct 28, 2005 25.36 25.36 25.36 25.36 1,114 +0.00(+0.00%)
Oct 27, 2005 25.36 25.36 25.36 25.36 222 -0.09(-0.35%)
Oct 26, 2005 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 25, 2005 25.80 25.80 25.45 25.45 2,005 -0.27(-1.05%)
Oct 24, 2005 25.71 25.71 25.71 25.71 111 +0.09(+0.35%)
Oct 21, 2005 25.62 25.62 25.62 25.62 111 +0.05(+0.21%)
Oct 20, 2005 25.58 25.58 25.51 25.57 557 +0.08(+0.32%)
Oct 19, 2005 25.49 25.49 25.49 25.49 111 +0.09(+0.35%)
Oct 18, 2005 25.35 25.40 25.35 25.40 222 +0.10(+0.39%)
Oct 17, 2005 25.13 25.30 25.13 25.30 891 +0.22(+0.86%)
Oct 14, 2005 24.95 25.09 24.95 25.09 557 +0.18(+0.72%)
Oct 13, 2005 24.92 24.93 24.68 24.91 1,336 -0.13(-0.54%)
Oct 12, 2005 25.04 25.04 24.75 25.04 5,013 -0.09(-0.36%)
Oct 11, 2005 25.22 25.22 24.96 25.13 5,125 -0.11(-0.43%)
Oct 10, 2005 25.18 25.24 25.18 25.24 2,673 -0.82(-3.13%)
Oct 07, 2005 26.94 26.94 26.06 26.06 3,899 -0.96(-3.55%)
Oct 06, 2005 27.11 27.11 27.02 27.02 2,116 +0.04(+0.17%)
Oct 05, 2005 26.97 26.97 26.97 26.97 779 -0.13(-0.50%)
Oct 04, 2005 27.06 27.20 27.06 27.11 668 -0.09(-0.33%)
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.