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 27.30 27.30 27.00 27.00 900 -0.20(-0.74%)
Dec 30, 2004 27.60 27.60 27.20 27.20 3,000 -0.30(-1.09%)
Dec 29, 2004 27.30 27.50 27.30 27.50 900 +0.20(+0.73%)
Dec 28, 2004 27.00 27.30 27.00 27.30 2,100 +0.45(+1.68%)
Dec 27, 2004 27.60 27.60 26.85 26.85 6,800 -0.86(-3.10%)
Dec 23, 2004 27.75 27.75 27.71 27.71 3,300 -0.29(-1.04%)
Dec 22, 2004 27.90 28.00 27.90 28.00 1,400 +0.29(+1.05%)
Dec 21, 2004 27.71 27.71 27.71 27.71 100 +0.01(+0.04%)
Dec 20, 2004 27.50 27.70 27.50 27.70 300 +0.05(+0.18%)
Dec 17, 2004 28.05 28.25 27.65 27.65 2,500 -0.40(-1.43%)
Dec 16, 2004 28.15 28.15 28.05 28.05 700 +0.04(+0.14%)
Dec 15, 2004 28.20 28.20 28.01 28.01 600 -0.34(-1.20%)
Dec 14, 2004 28.15 28.35 28.15 28.35 2,400 +0.10(+0.35%)
Dec 13, 2004 28.65 28.65 28.01 28.25 4,600 -0.75(-2.59%)
Dec 10, 2004 28.90 29.00 28.90 29.00 1,600 -0.15(-0.51%)
Dec 09, 2004 28.49 29.30 28.49 29.15 3,800 +0.75(+2.64%)
Dec 08, 2004 28.15 28.49 28.15 28.40 1,000 +0.35(+1.25%)
Dec 07, 2004 28.90 29.00 27.91 28.05 3,300 -0.98(-3.38%)
Dec 06, 2004 28.50 29.03 28.50 29.03 5,100 +0.43(+1.50%)
Dec 03, 2004 28.30 28.75 28.30 28.60 2,800 +0.44(+1.56%)
Dec 02, 2004 27.95 28.16 27.95 28.16 1,800 +0.26(+0.93%)
Dec 01, 2004 27.85 27.90 27.85 27.90 1,200 +0.18(+0.65%)
Nov 30, 2004 27.84 27.84 27.72 27.72 500 -0.26(-0.92%)
Nov 29, 2004 27.56 28.00 27.56 27.98 3,100 +0.62(+2.25%)
Nov 26, 2004 27.36 27.36 27.36 27.36 400 +0.12(+0.44%)
Nov 24, 2004 28.40 28.40 27.20 27.24 3,300 -1.22(-4.27%)
Nov 23, 2004 28.46 28.46 28.46 28.46 0 +0.00(+0.00%)
Nov 22, 2004 28.80 29.04 28.46 28.46 3,900 -0.16(-0.56%)
Nov 19, 2004 29.52 29.52 28.61 28.62 6,900 -0.74(-2.53%)
Nov 18, 2004 29.00 29.36 29.00 29.36 2,500 +0.57(+1.97%)
Nov 17, 2004 28.44 28.80 28.40 28.79 2,800 +0.55(+1.95%)
Nov 16, 2004 28.40 28.40 28.24 28.24 1,000 -0.16(-0.56%)
Nov 15, 2004 28.56 28.68 28.36 28.40 4,400 -0.20(-0.70%)
Nov 12, 2004 28.08 28.60 28.08 28.60 5,900 +0.48(+1.71%)
Nov 11, 2004 28.12 28.19 28.12 28.12 1,300 -0.08(-0.28%)
Nov 10, 2004 27.60 28.20 27.60 28.20 4,500 +0.68(+2.47%)
Nov 09, 2004 27.80 28.40 27.20 27.52 12,400 -0.18(-0.66%)
Nov 08, 2004 26.96 27.74 26.96 27.70 19,100 +1.38(+5.26%)
Nov 05, 2004 26.16 26.32 26.16 26.32 600 +0.20(+0.77%)
Nov 04, 2004 26.12 26.12 26.12 26.12 200 +0.08(+0.31%)
Nov 03, 2004 25.88 26.08 25.88 26.04 2,000 +0.08(+0.31%)
Nov 02, 2004 26.08 26.08 25.96 25.96 900 -0.24(-0.92%)
Nov 01, 2004 26.20 26.20 26.20 26.20 0 +0.00(+0.00%)
Oct 29, 2004 26.30 26.40 26.16 26.20 2,700 -0.08(-0.30%)
Oct 28, 2004 26.08 26.40 26.08 26.28 2,200 +0.27(+1.05%)
Oct 27, 2004 26.00 26.01 26.00 26.01 400 -0.03(-0.12%)
Oct 26, 2004 26.04 26.04 26.04 26.04 300 +0.04(+0.15%)
Oct 25, 2004 26.64 26.64 26.00 26.00 4,400 -0.80(-2.99%)
Oct 22, 2004 27.00 27.07 26.80 26.80 1,400 -0.09(-0.33%)
Oct 21, 2004 27.12 27.12 26.89 26.89 900 -0.15(-0.56%)
Oct 20, 2004 26.84 27.04 26.84 27.04 1,500 +0.20(+0.75%)
Oct 19, 2004 26.94 26.94 26.84 26.84 500 +0.04(+0.15%)
Oct 18, 2004 26.52 26.99 26.48 26.80 4,700 -0.02(-0.09%)
Oct 15, 2004 26.68 26.96 26.68 26.82 3,400 +0.30(+1.15%)
Oct 14, 2004 26.48 26.56 26.48 26.52 2,400 -0.08(-0.30%)
Oct 13, 2004 26.59 26.60 26.59 26.60 700 +0.12(+0.45%)
Oct 12, 2004 26.48 26.48 26.48 26.48 600 -0.10(-0.39%)
Oct 11, 2004 26.56 26.59 26.40 26.58 1,400 +0.18(+0.70%)
Oct 08, 2004 26.40 26.40 26.40 26.40 100 +0.08(+0.30%)
Oct 07, 2004 26.32 26.32 26.32 26.32 0 +0.00(+0.00%)
Oct 06, 2004 26.32 26.32 26.32 26.32 200 -0.16(-0.60%)
Oct 05, 2004 26.48 26.48 26.48 26.48 100 +0.16(+0.61%)
Oct 04, 2004 26.32 26.32 26.32 26.32 600 +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.