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 28, 2003 13.69 13.81 13.60 13.81 1,700 +0.05(+0.35%)
Feb 27, 2003 13.79 13.79 13.75 13.76 2,300 +0.13(+0.94%)
Feb 26, 2003 13.63 13.63 13.63 13.63 0 +0.00(+0.00%)
Feb 25, 2003 13.76 13.76 13.62 13.63 1,000 +0.03(+0.24%)
Feb 24, 2003 13.61 13.61 13.60 13.60 1,100 +0.14(+1.01%)
Feb 21, 2003 13.46 13.46 13.46 13.46 100 -0.06(-0.41%)
Feb 20, 2003 13.76 13.76 13.52 13.52 1,600 -0.04(-0.29%)
Feb 19, 2003 13.56 13.56 13.56 13.56 0 +0.00(+0.00%)
Feb 18, 2003 13.68 13.84 13.56 13.56 1,600 +0.12(+0.89%)
Feb 14, 2003 13.44 13.44 13.44 13.44 100 +0.00(+0.00%)
Feb 13, 2003 13.44 13.44 13.44 13.44 300 +0.00(+0.00%)
Feb 12, 2003 13.44 13.44 13.44 13.44 100 -0.16(-1.18%)
Feb 11, 2003 13.60 13.60 13.60 13.60 100 -0.08(-0.58%)
Feb 10, 2003 13.19 13.68 13.19 13.68 4,700 +0.52(+3.95%)
Feb 07, 2003 13.01 13.16 13.01 13.16 2,000 -0.02(-0.18%)
Feb 06, 2003 13.18 13.18 13.18 13.18 1,100 +0.00(+0.00%)
Feb 05, 2003 13.18 13.18 13.18 13.18 3,200 +0.02(+0.18%)
Feb 04, 2003 12.80 13.16 12.80 13.16 1,000 +0.44(+3.46%)
Feb 03, 2003 13.18 13.18 12.72 12.72 3,000 -0.46(-3.52%)
Jan 31, 2003 13.18 13.18 13.18 13.18 2,400 +0.00(+0.00%)
Jan 30, 2003 13.18 13.18 13.18 13.18 300 +0.00(+0.00%)
Jan 29, 2003 13.18 13.18 13.18 13.18 1,200 -0.01(-0.06%)
Jan 28, 2003 13.19 13.19 13.19 13.19 1,100 +0.08(+0.61%)
Jan 27, 2003 12.96 13.11 12.96 13.11 800 +0.15(+1.17%)
Jan 24, 2003 13.00 13.00 12.80 12.96 2,600 -0.24(-1.82%)
Jan 23, 2003 13.19 13.20 13.19 13.20 1,000 +0.01(+0.06%)
Jan 22, 2003 12.64 13.19 12.64 13.19 7,600 +0.39(+3.06%)
Jan 21, 2003 13.05 13.20 12.80 12.80 2,500 -0.40(-3.03%)
Jan 17, 2003 13.20 13.20 13.20 13.20 0 +0.00(+0.00%)
Jan 16, 2003 13.36 13.58 13.20 13.20 4,600 -0.24(-1.79%)
Jan 15, 2003 13.44 13.44 13.44 13.44 100 -0.05(-0.36%)
Jan 14, 2003 13.60 13.68 13.49 13.49 1,500 -0.07(-0.53%)
Jan 13, 2003 13.60 13.68 13.52 13.56 3,000 -0.28(-2.02%)
Jan 10, 2003 13.68 13.84 13.68 13.84 1,300 +0.07(+0.52%)
Jan 09, 2003 13.77 13.77 13.77 13.77 200 -0.15(-1.09%)
Jan 08, 2003 13.76 14.00 13.76 13.92 1,300 +0.00(+0.00%)
Jan 07, 2003 14.12 14.12 13.60 13.92 2,100 +0.07(+0.52%)
Jan 06, 2003 14.00 14.04 13.85 13.85 3,600 -0.26(-1.87%)
Jan 03, 2003 13.84 14.11 13.65 14.11 3,600 +0.35(+2.56%)
Jan 02, 2003 13.60 14.32 13.60 13.76 8,300 -0.08(-0.58%)
Dec 31, 2002 13.36 13.84 12.80 13.84 36,500 +0.32(+2.37%)
Dec 30, 2002 14.16 14.79 13.28 13.52 32,100 -0.64(-4.52%)
Dec 27, 2002 14.20 14.20 13.60 14.16 29,800 -0.23(-1.61%)
Dec 26, 2002 14.08 14.72 13.28 14.39 30,700 +0.31(+2.22%)
Dec 24, 2002 13.68 14.08 13.28 14.08 15,700 +0.40(+2.92%)
Dec 23, 2002 16.80 16.80 13.46 13.68 154,400 -2.96(-17.79%)
Dec 20, 2002 17.00 17.12 14.96 16.64 219,900 -0.55(-3.21%)
Dec 19, 2002 17.84 18.40 15.76 17.19 183,200 -0.73(-4.06%)
Dec 18, 2002 18.20 18.56 16.01 17.92 165,700 -0.72(-3.86%)
Dec 17, 2002 16.92 18.64 15.60 18.64 192,700 +0.88(+4.95%)
Dec 16, 2002 16.00 17.96 15.60 17.76 152,900 +1.76(+11.00%)
Dec 13, 2002 15.28 16.00 15.01 16.00 24,900 +0.48(+3.09%)
Dec 12, 2002 14.76 15.56 14.40 15.52 45,800 +0.82(+5.61%)
Dec 11, 2002 15.20 15.20 14.56 14.70 11,800 -0.50(-3.32%)
Dec 10, 2002 14.12 15.35 14.12 15.20 21,100 +1.16(+8.26%)
Dec 09, 2002 13.28 14.40 13.20 14.04 42,100 +0.84(+6.36%)
Dec 06, 2002 13.36 15.04 13.20 13.20 58,900 -0.16(-1.20%)
Dec 05, 2002 11.88 13.36 11.88 13.36 8,200 +1.40(+11.71%)
Dec 04, 2002 11.88 11.96 11.88 11.96 1,700 +0.16(+1.36%)
Dec 03, 2002 11.80 11.88 11.80 11.80 800 +0.08(+0.68%)
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.