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 (%)
Feb 28, 2006 24.55 24.55 24.55 24.55 0 +0.00(+0.00%)
Feb 27, 2006 24.55 24.55 24.55 24.55 334 -0.13(-0.55%)
Feb 24, 2006 24.68 24.69 24.68 24.68 1,559 +0.00(+0.00%)
Feb 23, 2006 24.59 24.91 24.59 24.68 1,336 -0.22(-0.90%)
Feb 22, 2006 24.91 24.91 24.91 24.91 111 +0.22(+0.91%)
Feb 21, 2006 24.86 24.88 24.68 24.68 4,010 +0.00(+0.00%)
Feb 17, 2006 24.68 24.68 24.68 24.68 222 -0.09(-0.36%)
Feb 16, 2006 24.86 24.86 24.77 24.77 222 +0.00(+0.00%)
Feb 15, 2006 24.77 24.77 24.77 24.77 111 +0.04(+0.18%)
Feb 14, 2006 25.49 25.49 24.50 24.73 4,345 -0.58(-2.30%)
Feb 13, 2006 25.49 25.49 25.13 25.31 4,679 +0.18(+0.71%)
Feb 10, 2006 25.40 25.40 25.13 25.13 668 +0.00(+0.00%)
Feb 09, 2006 25.13 25.13 25.13 25.13 222 +0.46(+1.86%)
Feb 08, 2006 25.04 25.22 24.58 24.67 1,114 -0.05(-0.22%)
Feb 07, 2006 24.86 24.86 24.59 24.73 2,228 +0.04(+0.18%)
Feb 06, 2006 24.68 24.68 24.24 24.68 2,451 +0.13(+0.55%)
Feb 03, 2006 24.46 24.67 24.14 24.55 21,057 -0.13(-0.55%)
Feb 02, 2006 23.79 24.68 23.56 24.68 15,932 -0.89(-3.48%)
Feb 01, 2006 24.68 26.30 24.68 25.57 3,899 +0.90(+3.64%)
Jan 31, 2006 24.64 24.67 24.64 24.67 445 +0.08(+0.33%)
Jan 30, 2006 24.46 24.59 24.46 24.59 7,241 +0.13(+0.55%)
Jan 27, 2006 24.46 24.46 24.46 24.46 0 +0.00(+0.00%)
Jan 26, 2006 24.42 24.46 24.42 24.46 1,671 +0.22(+0.93%)
Jan 25, 2006 24.05 24.23 24.05 24.23 779 +0.36(+1.50%)
Jan 24, 2006 24.46 24.46 23.87 23.87 7,799 -0.36(-1.48%)
Jan 23, 2006 24.23 24.23 24.23 24.23 557 -0.18(-0.74%)
Jan 20, 2006 24.41 24.41 24.41 24.41 0 +0.00(+0.00%)
Jan 19, 2006 24.36 24.41 24.36 24.41 1,225 +0.18(+0.74%)
Jan 18, 2006 24.27 24.46 24.23 24.23 5,682 -0.04(-0.15%)
Jan 17, 2006 24.23 24.27 24.23 24.27 1,336 +0.04(+0.15%)
Jan 13, 2006 24.23 24.23 24.23 24.23 111 +0.00(+0.00%)
Jan 12, 2006 24.23 24.30 24.23 24.23 4,010 +0.07(+0.30%)
Jan 11, 2006 24.10 24.16 24.10 24.16 3,231 +0.02(+0.07%)
Jan 10, 2006 24.15 24.16 24.14 24.14 4,456 -0.02(-0.07%)
Jan 09, 2006 24.14 24.16 24.10 24.16 2,116 +0.06(+0.26%)
Jan 06, 2006 24.16 24.16 24.10 24.10 1,336 -0.04(-0.19%)
Jan 05, 2006 24.14 24.14 24.10 24.14 1,671 -0.04(-0.19%)
Jan 04, 2006 24.23 24.23 24.10 24.19 4,790 +0.00(+0.00%)
Jan 03, 2006 24.22 24.22 24.15 24.19 3,119 -0.04(-0.15%)
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%)
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.