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 31, 2004 24.50 24.50 24.23 24.23 1,002 -0.18(-0.74%)
Dec 30, 2004 24.77 24.77 24.41 24.41 3,342 -0.27(-1.09%)
Dec 29, 2004 24.50 24.68 24.50 24.68 1,002 +0.18(+0.73%)
Dec 28, 2004 24.23 24.50 24.23 24.50 2,339 +0.40(+1.68%)
Dec 27, 2004 24.77 24.77 24.10 24.10 7,576 -0.77(-3.10%)
Dec 23, 2004 24.91 24.91 24.87 24.87 3,676 -0.26(-1.04%)
Dec 22, 2004 25.04 25.13 25.04 25.13 1,559 +0.26(+1.05%)
Dec 21, 2004 24.87 24.87 24.87 24.87 111 +0.01(+0.04%)
Dec 20, 2004 24.68 24.86 24.68 24.86 334 +0.04(+0.18%)
Dec 17, 2004 25.18 25.36 24.82 24.82 2,785 -0.36(-1.43%)
Dec 16, 2004 25.27 25.27 25.18 25.18 779 +0.04(+0.14%)
Dec 15, 2004 25.31 25.31 25.14 25.14 668 -0.31(-1.20%)
Dec 14, 2004 25.27 25.45 25.27 25.45 2,673 +0.09(+0.35%)
Dec 13, 2004 25.71 25.71 25.14 25.36 5,125 -0.67(-2.59%)
Dec 10, 2004 25.94 26.03 25.94 26.03 1,782 -0.13(-0.51%)
Dec 09, 2004 25.57 26.30 25.57 26.16 4,233 +0.67(+2.64%)
Dec 08, 2004 25.27 25.57 25.27 25.49 1,114 +0.31(+1.25%)
Dec 07, 2004 25.94 26.03 25.05 25.18 3,676 -0.88(-3.38%)
Dec 06, 2004 25.58 26.06 25.58 26.06 5,682 +0.39(+1.50%)
Dec 03, 2004 25.40 25.80 25.40 25.67 3,119 +0.39(+1.56%)
Dec 02, 2004 25.09 25.27 25.09 25.27 2,005 +0.23(+0.93%)
Dec 01, 2004 25.00 25.04 25.00 25.04 1,336 +0.16(+0.65%)
Nov 30, 2004 24.99 24.99 24.88 24.88 557 -0.23(-0.92%)
Nov 29, 2004 24.74 25.13 24.74 25.11 3,453 +0.55(+2.25%)
Nov 26, 2004 24.56 24.56 24.56 24.56 445 +0.11(+0.44%)
Nov 24, 2004 25.49 25.49 24.41 24.45 3,676 -1.09(-4.27%)
Nov 23, 2004 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Nov 22, 2004 25.85 26.06 25.54 25.54 4,345 -0.14(-0.56%)
Nov 19, 2004 26.50 26.50 25.68 25.68 7,687 -0.67(-2.53%)
Nov 18, 2004 26.03 26.35 26.03 26.35 2,785 +0.51(+1.97%)
Nov 17, 2004 25.53 25.85 25.49 25.84 3,119 +0.50(+1.95%)
Nov 16, 2004 25.49 25.49 25.35 25.35 1,114 -0.14(-0.56%)
Nov 15, 2004 25.63 25.74 25.45 25.49 4,902 -0.18(-0.70%)
Nov 12, 2004 25.20 25.67 25.20 25.67 6,573 +0.43(+1.71%)
Nov 11, 2004 25.24 25.30 25.24 25.24 1,448 -0.07(-0.28%)
Nov 10, 2004 24.77 25.31 24.77 25.31 5,013 +0.61(+2.47%)
Nov 09, 2004 24.95 25.49 24.41 24.70 13,815 -0.17(-0.66%)
Nov 08, 2004 24.20 24.90 24.20 24.87 21,280 +1.24(+5.26%)
Nov 05, 2004 23.48 23.62 23.48 23.62 668 +0.18(+0.77%)
Nov 04, 2004 23.44 23.44 23.44 23.44 222 +0.07(+0.31%)
Nov 03, 2004 23.23 23.41 23.23 23.37 2,228 +0.07(+0.31%)
Nov 02, 2004 23.41 23.41 23.30 23.30 1,002 -0.22(-0.92%)
Nov 01, 2004 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
Oct 29, 2004 23.60 23.70 23.48 23.52 3,008 -0.07(-0.30%)
Oct 28, 2004 23.41 23.70 23.41 23.59 2,451 +0.24(+1.05%)
Oct 27, 2004 23.34 23.34 23.34 23.34 445 -0.03(-0.12%)
Oct 26, 2004 23.37 23.37 23.37 23.37 334 +0.04(+0.15%)
Oct 25, 2004 23.91 23.91 23.34 23.34 4,902 -0.72(-2.98%)
Oct 22, 2004 24.23 24.30 24.05 24.05 1,559 -0.08(-0.33%)
Oct 21, 2004 24.34 24.34 24.13 24.13 1,002 -0.14(-0.56%)
Oct 20, 2004 24.09 24.27 24.09 24.27 1,671 +0.18(+0.75%)
Oct 19, 2004 24.18 24.18 24.09 24.09 557 +0.04(+0.15%)
Oct 18, 2004 23.80 24.23 23.77 24.05 5,236 -0.02(-0.09%)
Oct 15, 2004 23.95 24.20 23.95 24.08 3,788 +0.27(+1.15%)
Oct 14, 2004 23.77 23.84 23.77 23.80 2,673 -0.07(-0.30%)
Oct 13, 2004 23.87 23.87 23.87 23.87 779 +0.11(+0.45%)
Oct 12, 2004 23.77 23.77 23.77 23.77 668 -0.09(-0.39%)
Oct 11, 2004 23.84 23.87 23.70 23.86 1,559 +0.17(+0.70%)
Oct 08, 2004 23.70 23.70 23.70 23.70 111 +0.07(+0.30%)
Oct 07, 2004 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Oct 06, 2004 23.62 23.62 23.62 23.62 222 -0.14(-0.60%)
Oct 05, 2004 23.77 23.77 23.77 23.77 111 +0.14(+0.61%)
Oct 04, 2004 23.62 23.62 23.62 23.62 668 +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.