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, 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%)
Dec 01, 2009 12.13 12.39 11.85 12.27 14,254 +0.22(+1.86%)
Nov 30, 2009 11.53 12.26 11.53 12.05 9,436 +0.56(+4.84%)
Nov 27, 2009 11.44 11.78 11.44 11.49 4,036 -0.56(-4.62%)
Nov 25, 2009 12.54 12.54 12.05 12.05 6,183 -0.52(-4.14%)
Nov 24, 2009 12.45 12.64 12.45 12.57 1,894 +0.08(+0.65%)
Nov 23, 2009 11.70 12.48 11.67 12.48 11,252 +0.87(+7.50%)
Nov 20, 2009 11.70 11.80 11.27 11.61 10,457 -0.07(-0.61%)
Nov 19, 2009 11.72 12.07 11.28 11.69 4,739 -0.05(-0.46%)
Nov 18, 2009 11.70 11.76 11.40 11.74 2,907 +0.04(+0.31%)
Nov 17, 2009 11.83 11.98 11.44 11.70 13,385 -0.06(-0.53%)
Nov 16, 2009 12.14 12.72 11.68 11.77 14,261 -0.39(-3.18%)
Nov 13, 2009 12.10 12.15 11.74 12.15 4,931 +0.16(+1.35%)
Nov 12, 2009 12.54 12.54 11.99 11.99 4,233 -0.55(-4.37%)
Nov 11, 2009 12.42 12.60 12.42 12.54 2,237 +0.24(+1.97%)
Nov 10, 2009 12.41 12.76 12.18 12.30 3,795 -0.13(-1.08%)
Nov 09, 2009 12.72 12.78 12.32 12.43 3,784 -0.13(-1.07%)
Nov 06, 2009 12.82 12.89 12.52 12.57 3,952 -0.27(-2.10%)
Nov 05, 2009 12.86 12.86 12.50 12.83 3,090 +0.04(+0.35%)
Nov 04, 2009 12.97 13.33 12.68 12.79 6,000 -0.18(-1.38%)
Nov 03, 2009 13.11 13.11 12.79 12.97 5,582 -0.21(-1.57%)
Nov 02, 2009 12.61 13.18 12.61 13.18 17,961 +0.21(+1.59%)
Oct 30, 2009 12.76 12.97 12.59 12.97 9,647 +0.10(+0.77%)
Oct 29, 2009 12.78 12.96 12.66 12.87 7,687 +0.22(+1.70%)
Oct 28, 2009 12.52 12.79 12.43 12.66 9,378 +0.09(+0.71%)
Oct 27, 2009 12.57 12.70 12.57 12.57 3,273 +0.00(+0.00%)
Oct 26, 2009 12.53 12.70 12.52 12.57 5,777 +0.04(+0.29%)
Oct 23, 2009 12.47 12.57 12.47 12.53 6,079 +0.10(+0.79%)
Oct 22, 2009 12.21 13.01 12.21 12.43 3,257 +0.18(+1.47%)
Oct 21, 2009 12.10 12.41 12.10 12.25 8,885 +0.03(+0.22%)
Oct 20, 2009 12.24 12.30 12.22 12.22 2,945 -0.33(-2.64%)
Oct 19, 2009 12.60 12.60 12.16 12.56 16,139 +0.02(+0.14%)
Oct 16, 2009 12.75 13.01 12.52 12.54 5,013 -0.21(-1.62%)
Oct 15, 2009 12.93 13.01 12.69 12.75 2,451 -0.26(-2.00%)
Oct 14, 2009 12.88 13.01 12.58 13.01 4,567 +0.12(+0.91%)
Oct 13, 2009 13.24 13.32 12.89 12.89 3,156 +0.05(+0.42%)
Oct 12, 2009 13.25 13.69 12.81 12.83 9,456 -0.37(-2.79%)
Oct 09, 2009 13.01 13.20 12.63 13.20 8,021 +0.23(+1.80%)
Oct 08, 2009 13.26 13.32 12.97 12.97 2,256 -0.22(-1.70%)
Oct 07, 2009 12.91 13.19 12.91 13.19 891 +0.31(+2.44%)
Oct 06, 2009 12.89 13.01 12.78 12.88 3,788 +0.04(+0.35%)
Oct 05, 2009 12.71 13.01 12.71 12.83 2,673 +0.18(+1.42%)
Oct 02, 2009 12.61 13.27 12.59 12.66 6,634 +0.09(+0.71%)
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.