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 29, 2012 13.91 13.91 12.86 12.86 9,286 -1.08(-7.75%)
Feb 28, 2012 13.89 13.94 13.55 13.94 1,756 -0.03(-0.21%)
Feb 27, 2012 13.59 13.98 13.59 13.97 4,506 +0.22(+1.60%)
Feb 24, 2012 13.97 13.98 13.74 13.75 3,775 -0.25(-1.79%)
Feb 23, 2012 13.50 14.00 13.50 14.00 10,746 +0.49(+3.63%)
Feb 22, 2012 13.52 13.62 13.36 13.51 2,710 -0.11(-0.81%)
Feb 21, 2012 13.59 13.74 13.59 13.62 1,218 -0.13(-0.95%)
Feb 17, 2012 13.99 14.00 13.52 13.75 4,553 -0.25(-1.79%)
Feb 16, 2012 13.47 14.00 13.47 14.00 3,698 +0.50(+3.70%)
Feb 15, 2012 13.75 13.78 13.50 13.50 3,494 -0.17(-1.24%)
Feb 14, 2012 13.92 13.92 13.35 13.67 5,913 -0.33(-2.36%)
Feb 13, 2012 13.72 14.00 13.53 14.00 13,074 +0.50(+3.70%)
Feb 10, 2012 13.45 13.81 13.45 13.50 2,911 -0.14(-1.03%)
Feb 09, 2012 13.63 13.92 13.63 13.64 1,983 -0.01(-0.07%)
Feb 08, 2012 13.85 13.85 13.50 13.65 6,717 -0.10(-0.73%)
Feb 07, 2012 13.83 13.95 13.47 13.75 10,825 -0.22(-1.57%)
Feb 06, 2012 14.05 14.39 13.96 13.97 7,109 -0.22(-1.55%)
Feb 03, 2012 14.30 14.30 13.99 14.19 17,624 +0.20(+1.43%)
Feb 02, 2012 14.00 14.19 13.82 13.99 23,370 -0.24(-1.69%)
Feb 01, 2012 13.11 14.35 13.11 14.23 14,682 +1.18(+9.04%)
Jan 31, 2012 12.67 13.25 12.66 13.05 6,314 +0.03(+0.23%)
Jan 30, 2012 13.00 13.19 12.58 13.02 6,184 -0.17(-1.29%)
Jan 27, 2012 13.25 13.25 12.68 13.19 4,883 -0.05(-0.38%)
Jan 26, 2012 13.25 13.41 13.13 13.24 9,252 -0.01(-0.08%)
Jan 25, 2012 13.00 13.26 12.90 13.25 9,552 +0.22(+1.69%)
Jan 24, 2012 12.98 13.06 12.76 13.03 7,084 +0.08(+0.62%)
Jan 23, 2012 13.09 13.09 12.66 12.95 4,144 -0.23(-1.75%)
Jan 20, 2012 13.11 13.18 12.64 13.18 5,951 +0.15(+1.15%)
Jan 19, 2012 13.14 13.14 13.03 13.03 724 -0.16(-1.21%)
Jan 18, 2012 12.78 13.19 12.78 13.19 6,744 +0.33(+2.57%)
Jan 17, 2012 12.99 13.05 12.75 12.86 7,053 -0.07(-0.54%)
Jan 13, 2012 12.91 12.99 12.87 12.93 3,962 -0.23(-1.75%)
Jan 12, 2012 13.08 13.16 12.72 13.16 2,742 +0.05(+0.38%)
Jan 11, 2012 13.20 13.20 13.11 13.11 2,170 -0.14(-1.06%)
Jan 10, 2012 13.26 13.26 13.12 13.25 10,433 +0.11(+0.84%)
Jan 09, 2012 13.10 13.20 12.84 13.14 5,068 +0.11(+0.84%)
Jan 06, 2012 12.91 13.16 12.91 13.03 8,789 +0.18(+1.40%)
Jan 05, 2012 12.79 12.85 12.68 12.85 3,511 +0.03(+0.23%)
Jan 04, 2012 13.25 13.25 12.79 12.82 3,884 -0.19(-1.46%)
Dec 30, 2011 13.36 13.42 12.86 13.01 9,115 -0.45(-3.34%)
Dec 29, 2011 12.87 13.46 12.71 13.46 7,443 +0.65(+5.07%)
Dec 28, 2011 13.20 13.50 12.81 12.81 42,456 -0.42(-3.17%)
Dec 27, 2011 13.54 13.54 13.17 13.23 3,129 -0.43(-3.15%)
Dec 23, 2011 13.68 13.68 13.46 13.66 2,189 +0.18(+1.34%)
Dec 21, 2011 13.61 13.61 12.86 13.48 16,040 +0.09(+0.67%)
Dec 20, 2011 13.23 13.81 13.18 13.39 16,420 +0.47(+3.64%)
Dec 19, 2011 13.15 13.77 12.68 12.92 18,884 -0.22(-1.67%)
Dec 16, 2011 13.70 13.70 12.79 13.14 40,108 -0.56(-4.09%)
Dec 15, 2011 14.15 14.15 13.45 13.70 22,408 -0.57(-3.99%)
Dec 14, 2011 12.60 14.27 12.33 14.27 66,998 +1.55(+12.19%)
Dec 13, 2011 12.82 12.98 12.20 12.72 8,459 -0.11(-0.86%)
Dec 12, 2011 12.14 13.15 12.02 12.83 9,788 +0.31(+2.48%)
Dec 09, 2011 13.00 13.50 11.85 12.52 52,829 -0.38(-2.95%)
Dec 08, 2011 13.17 13.33 12.80 12.90 37,478 -0.48(-3.59%)
Dec 07, 2011 13.28 13.50 13.06 13.38 16,283 +0.00(+0.00%)
Dec 06, 2011 13.55 13.84 13.30 13.38 33,551 -0.16(-1.18%)
Dec 05, 2011 13.00 13.63 12.95 13.54 18,662 +0.79(+6.20%)
Dec 02, 2011 12.39 12.75 12.37 12.75 3,008 +0.56(+4.59%)
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.