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 26, 2010 14.06 14.18 13.95 14.00 18,050 -0.13(-0.89%)
Feb 25, 2010 13.90 14.14 13.90 14.13 9,630 +0.08(+0.58%)
Feb 24, 2010 13.40 14.17 13.40 14.05 35,412 -0.04(-0.32%)
Feb 23, 2010 14.11 14.12 13.89 14.09 14,516 +0.00(+0.00%)
Feb 22, 2010 14.07 14.13 13.97 14.09 2,228 -0.04(-0.25%)
Feb 19, 2010 14.17 14.18 14.04 14.13 6,957 -0.04(-0.32%)
Feb 18, 2010 14.05 14.18 14.05 14.17 15,244 +0.04(+0.25%)
Feb 17, 2010 14.13 14.18 14.05 14.14 41,725 +0.01(+0.06%)
Feb 16, 2010 14.16 14.16 13.96 14.13 1,750 +0.03(+0.19%)
Feb 12, 2010 13.97 14.10 14.10 14.10 4,010 +0.04(+0.32%)
Feb 11, 2010 13.91 14.22 13.84 14.06 3,963 +0.07(+0.51%)
Feb 10, 2010 14.00 14.12 13.84 13.98 5,737 -0.10(-0.70%)
Feb 09, 2010 14.02 14.13 13.63 14.08 16,401 +0.17(+1.23%)
Feb 08, 2010 13.87 14.81 13.87 13.91 24,223 +0.04(+0.32%)
Feb 05, 2010 13.84 13.90 13.62 13.87 7,783 +0.04(+0.32%)
Feb 04, 2010 13.62 13.97 13.54 13.82 14,154 +0.16(+1.18%)
Feb 03, 2010 13.37 13.76 13.37 13.66 9,397 +0.23(+1.74%)
Feb 02, 2010 13.26 13.54 13.20 13.43 23,193 +0.13(+1.01%)
Feb 01, 2010 13.50 13.55 12.97 13.29 80,382 -0.26(-1.92%)
Jan 29, 2010 14.36 14.38 13.07 13.55 197,424 -0.88(-6.09%)
Jan 28, 2010 13.79 14.43 13.79 14.43 90,695 +0.68(+4.96%)
Jan 27, 2010 13.76 13.82 13.74 13.75 33,708 -0.07(-0.52%)
Jan 26, 2010 13.97 14.00 13.69 13.82 36,269 -0.13(-0.97%)
Jan 25, 2010 13.36 14.18 13.36 13.96 20,166 +0.59(+4.43%)
Jan 22, 2010 13.01 13.37 12.79 13.36 15,222 +0.31(+2.41%)
Jan 21, 2010 12.92 13.19 12.78 13.05 11,330 +0.14(+1.11%)
Jan 20, 2010 12.93 12.99 12.83 12.91 3,253 -0.03(-0.21%)
Jan 19, 2010 12.86 13.01 12.75 12.93 185,245 +0.10(+0.77%)
Jan 15, 2010 12.97 12.83 12.83 12.83 8,578 +0.00(+0.00%)
Jan 14, 2010 12.75 12.87 12.70 12.83 12,755 +0.16(+1.27%)
Jan 13, 2010 12.75 12.79 12.67 12.67 4,320 -0.09(-0.70%)
Jan 12, 2010 12.76 12.76 12.61 12.76 2,451 +0.01(+0.07%)
Jan 11, 2010 12.60 12.78 12.58 12.75 11,547 +0.18(+1.43%)
Jan 08, 2010 12.74 12.79 12.52 12.57 10,403 -0.13(-1.06%)
Jan 07, 2010 12.67 13.01 12.67 12.71 11,603 +0.07(+0.57%)
Jan 06, 2010 12.54 12.88 12.54 12.64 46,510 +0.14(+1.15%)
Jan 05, 2010 12.57 12.57 12.34 12.49 47,414 -0.07(-0.57%)
Jan 04, 2010 12.55 12.65 12.48 12.57 31,902 +0.09(+0.72%)
Dec 31, 2009 12.61 12.48 12.48 12.48 10,361 -0.12(-0.93%)
Dec 30, 2009 12.61 12.70 12.44 12.59 11,808 +0.02(+0.14%)
Dec 29, 2009 12.79 12.82 12.53 12.57 13,132 +0.05(+0.43%)
Dec 28, 2009 12.57 12.74 12.48 12.52 27,775 +0.01(+0.07%)
Dec 23, 2009 12.49 12.51 12.51 12.51 14,483 +0.08(+0.65%)
Dec 22, 2009 12.62 12.62 12.42 12.43 15,653 -0.16(-1.28%)
Dec 21, 2009 12.54 12.81 12.34 12.59 14,185 +0.04(+0.36%)
Dec 18, 2009 12.17 12.57 12.17 12.55 72,203 +0.17(+1.38%)
Dec 17, 2009 11.67 12.47 11.67 12.38 144,908 +0.74(+6.32%)
Dec 16, 2009 12.00 12.00 11.44 11.64 14,851 +0.15(+1.33%)
Dec 15, 2009 12.32 12.56 11.49 11.49 9,509 -0.81(-6.57%)
Dec 14, 2009 12.08 12.52 12.08 12.30 6,195 +0.27(+2.24%)
Dec 11, 2009 12.43 12.43 12.03 12.03 7,167 -0.12(-0.96%)
Dec 10, 2009 12.50 12.50 12.14 12.14 9,498 -0.47(-3.70%)
Dec 09, 2009 13.12 13.12 12.39 12.61 11,836 -0.48(-3.64%)
Dec 08, 2009 12.31 13.09 12.24 13.09 8,912 +0.88(+7.21%)
Dec 07, 2009 12.21 12.30 12.09 12.21 1,260 +0.04(+0.37%)
Dec 04, 2009 12.19 12.23 11.94 12.16 5,438 +0.04(+0.37%)
Dec 03, 2009 12.22 12.22 12.08 12.12 4,322 -0.09(-0.74%)
Dec 02, 2009 12.21 12.33 12.04 12.21 14,229 -0.06(-0.51%)
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.