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 (%)
Nov 30, 2007 21.72 21.86 21.16 21.16 900 -0.69(-3.16%)
Nov 29, 2007 21.57 21.85 21.57 21.85 700 +0.44(+2.06%)
Nov 28, 2007 21.55 21.74 21.29 21.41 1,400 -0.19(-0.88%)
Nov 27, 2007 23.05 23.05 21.60 21.60 3,500 -1.58(-6.82%)
Nov 26, 2007 23.00 23.18 23.00 23.18 117 -0.19(-0.81%)
Nov 23, 2007 23.05 23.37 23.05 23.37 400 +0.33(+1.43%)
Nov 21, 2007 23.04 23.04 23.04 23.04 0 +0.00(+0.00%)
Nov 20, 2007 23.23 23.23 23.04 23.04 300 -0.03(-0.13%)
Nov 19, 2007 23.15 23.25 23.07 23.07 4,400 -0.18(-0.77%)
Nov 16, 2007 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Nov 15, 2007 23.25 23.25 23.25 23.25 100 +0.00(+0.00%)
Nov 14, 2007 23.42 23.55 23.25 23.25 900 +0.10(+0.43%)
Nov 13, 2007 23.30 23.52 23.15 23.15 800 +0.10(+0.43%)
Nov 12, 2007 23.40 23.40 23.05 23.05 600 -0.65(-2.74%)
Nov 09, 2007 23.59 23.70 23.49 23.70 2,400 +0.29(+1.24%)
Nov 08, 2007 23.41 23.41 23.41 23.41 200 -0.01(-0.04%)
Nov 07, 2007 23.30 23.76 23.10 23.42 20,000 +0.00(+0.00%)
Nov 06, 2007 23.41 23.66 23.22 23.42 1,400 -0.13(-0.55%)
Nov 05, 2007 23.35 23.97 23.20 23.55 6,500 -0.05(-0.21%)
Nov 02, 2007 24.32 24.77 23.57 23.60 5,200 -0.85(-3.48%)
Nov 01, 2007 24.45 24.45 24.45 24.45 200 -0.17(-0.69%)
Oct 31, 2007 24.74 24.74 24.60 24.62 2,900 +0.22(+0.90%)
Oct 30, 2007 24.40 24.40 24.18 24.40 400 +0.03(+0.12%)
Oct 29, 2007 24.82 24.85 24.37 24.37 1,400 +0.17(+0.70%)
Oct 26, 2007 25.50 25.50 23.95 24.20 4,900 -1.45(-5.65%)
Oct 25, 2007 23.52 25.65 23.52 25.65 9,900 +2.21(+9.43%)
Oct 24, 2007 23.23 23.44 23.23 23.44 1,200 +0.26(+1.14%)
Oct 23, 2007 23.05 23.18 23.05 23.18 500 +0.13(+0.55%)
Oct 22, 2007 23.10 23.10 23.05 23.05 300 -0.20(-0.86%)
Oct 19, 2007 23.25 23.25 23.25 23.25 400 +0.06(+0.26%)
Oct 18, 2007 23.17 23.19 23.17 23.19 600 +0.11(+0.48%)
Oct 17, 2007 23.08 23.08 23.08 23.08 100 -0.02(-0.09%)
Oct 16, 2007 23.10 23.10 23.10 23.10 100 -0.15(-0.65%)
Oct 15, 2007 23.25 23.25 23.25 23.25 200 +0.00(+0.00%)
Oct 12, 2007 23.20 23.25 23.20 23.25 2,000 +0.05(+0.22%)
Oct 11, 2007 22.92 23.20 22.92 23.20 2,100 +0.05(+0.22%)
Oct 10, 2007 23.15 23.15 23.15 23.15 200 +0.25(+1.09%)
Oct 09, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 08, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 05, 2007 22.99 23.10 22.90 22.90 5,800 +0.03(+0.13%)
Oct 04, 2007 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Oct 03, 2007 22.87 22.87 22.87 22.87 100 +0.10(+0.44%)
Oct 02, 2007 22.77 22.77 22.77 22.77 300 +0.09(+0.40%)
Oct 01, 2007 22.91 23.10 21.00 22.68 10,000 -0.22(-0.96%)
Sep 28, 2007 22.90 22.90 22.90 22.90 1,000 +0.05(+0.22%)
Sep 27, 2007 22.95 22.95 22.85 22.85 900 -0.32(-1.38%)
Sep 26, 2007 23.17 23.17 23.17 23.17 200 +0.08(+0.35%)
Sep 25, 2007 23.25 23.25 23.09 23.09 1,600 -0.12(-0.50%)
Sep 24, 2007 23.35 23.40 23.20 23.21 4,700 -0.12(-0.53%)
Sep 21, 2007 23.00 23.33 23.00 23.33 1,200 +0.26(+1.13%)
Sep 20, 2007 22.27 23.07 22.05 23.07 2,500 +0.80(+3.59%)
Sep 19, 2007 22.21 22.27 21.99 22.27 1,000 -0.78(-3.38%)
Sep 18, 2007 23.00 23.05 23.00 23.05 700 +0.05(+0.22%)
Sep 17, 2007 23.00 23.00 23.00 23.00 100 -0.15(-0.65%)
Sep 14, 2007 23.40 23.40 23.15 23.15 1,900 -0.35(-1.49%)
Sep 13, 2007 23.90 24.11 23.50 23.50 3,000 -0.27(-1.14%)
Sep 12, 2007 23.67 23.90 23.67 23.77 400 -0.16(-0.67%)
Sep 11, 2007 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Sep 10, 2007 24.15 24.15 23.93 23.93 2,600 -0.32(-1.32%)
Sep 07, 2007 24.15 24.25 24.15 24.25 1,000 +0.20(+0.83%)
Sep 06, 2007 24.05 24.05 24.05 24.05 1,000 -0.06(-0.25%)
Sep 05, 2007 24.11 24.11 24.11 24.11 300 -0.24(-0.99%)
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.