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 (%)
Mar 31, 2006 28.60 28.65 28.60 28.65 2,500 +0.30(+1.06%)
Mar 30, 2006 28.05 28.50 28.05 28.35 12,900 +0.05(+0.18%)
Mar 29, 2006 28.30 28.30 28.30 28.30 500 -0.20(-0.70%)
Mar 28, 2006 28.10 28.50 28.10 28.50 1,300 +0.50(+1.79%)
Mar 27, 2006 27.70 28.00 27.70 28.00 1,200 +0.49(+1.78%)
Mar 24, 2006 27.60 27.60 27.45 27.51 3,100 -0.19(-0.69%)
Mar 23, 2006 27.70 27.70 27.70 27.70 100 +0.32(+1.17%)
Mar 22, 2006 27.30 27.38 27.30 27.38 2,200 -0.37(-1.33%)
Mar 21, 2006 27.75 27.75 27.75 27.75 200 -0.19(-0.68%)
Mar 20, 2006 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Mar 17, 2006 27.94 27.94 27.94 27.94 800 -0.01(-0.04%)
Mar 16, 2006 27.50 27.95 27.48 27.95 700 +0.35(+1.27%)
Mar 15, 2006 27.65 27.65 27.60 27.60 2,700 +0.00(+0.00%)
Mar 14, 2006 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 13, 2006 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 10, 2006 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 09, 2006 27.35 27.60 27.35 27.60 900 +0.20(+0.73%)
Mar 08, 2006 27.55 27.55 27.40 27.40 1,800 +0.05(+0.18%)
Mar 07, 2006 27.40 27.40 27.35 27.35 1,000 -0.05(-0.18%)
Mar 06, 2006 27.40 27.40 27.40 27.40 300 +0.00(+0.00%)
Mar 03, 2006 27.50 27.59 27.40 27.40 600 -0.18(-0.65%)
Mar 02, 2006 27.40 27.58 27.40 27.58 500 +0.18(+0.66%)
Mar 01, 2006 27.40 27.40 27.40 27.40 400 +0.05(+0.18%)
Feb 28, 2006 27.35 27.35 27.35 27.35 0 +0.00(+0.00%)
Feb 27, 2006 27.35 27.35 27.35 27.35 300 -0.15(-0.55%)
Feb 24, 2006 27.50 27.51 27.50 27.50 1,400 +0.00(+0.00%)
Feb 23, 2006 27.40 27.75 27.40 27.50 1,200 -0.25(-0.90%)
Feb 22, 2006 27.75 27.75 27.75 27.75 100 +0.25(+0.91%)
Feb 21, 2006 27.70 27.72 27.50 27.50 3,600 +0.00(+0.00%)
Feb 17, 2006 27.50 27.50 27.50 27.50 200 -0.10(-0.36%)
Feb 16, 2006 27.70 27.70 27.60 27.60 200 +0.00(+0.00%)
Feb 15, 2006 27.60 27.60 27.60 27.60 100 +0.05(+0.18%)
Feb 14, 2006 28.40 28.40 27.30 27.55 3,900 -0.65(-2.30%)
Feb 13, 2006 28.40 28.40 28.00 28.20 4,200 +0.20(+0.71%)
Feb 10, 2006 28.30 28.30 28.00 28.00 600 +0.00(+0.00%)
Feb 09, 2006 28.00 28.00 28.00 28.00 200 +0.51(+1.86%)
Feb 08, 2006 27.90 28.10 27.39 27.49 1,000 -0.06(-0.22%)
Feb 07, 2006 27.70 27.70 27.40 27.55 2,000 +0.05(+0.18%)
Feb 06, 2006 27.50 27.50 27.01 27.50 2,200 +0.15(+0.55%)
Feb 03, 2006 27.25 27.49 26.90 27.35 18,900 -0.15(-0.55%)
Feb 02, 2006 26.50 27.50 26.25 27.50 14,300 -0.99(-3.47%)
Feb 01, 2006 27.50 29.30 27.50 28.49 3,500 +1.00(+3.64%)
Jan 31, 2006 27.45 27.49 27.45 27.49 400 +0.09(+0.33%)
Jan 30, 2006 27.25 27.40 27.25 27.40 6,500 +0.15(+0.55%)
Jan 27, 2006 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
Jan 26, 2006 27.21 27.25 27.21 27.25 1,500 +0.25(+0.93%)
Jan 25, 2006 26.80 27.00 26.80 27.00 700 +0.40(+1.50%)
Jan 24, 2006 27.25 27.25 26.60 26.60 7,000 -0.40(-1.48%)
Jan 23, 2006 27.00 27.00 27.00 27.00 500 -0.20(-0.74%)
Jan 20, 2006 27.20 27.20 27.20 27.20 0 +0.00(+0.00%)
Jan 19, 2006 27.14 27.20 27.14 27.20 1,100 +0.20(+0.74%)
Jan 18, 2006 27.04 27.25 27.00 27.00 5,100 -0.04(-0.15%)
Jan 17, 2006 27.00 27.04 27.00 27.04 1,200 +0.04(+0.15%)
Jan 13, 2006 27.00 27.00 27.00 27.00 100 +0.00(+0.00%)
Jan 12, 2006 27.00 27.07 27.00 27.00 3,600 +0.08(+0.30%)
Jan 11, 2006 26.85 26.92 26.85 26.92 2,900 +0.02(+0.07%)
Jan 10, 2006 26.91 26.92 26.90 26.90 4,000 -0.02(-0.07%)
Jan 09, 2006 26.90 26.92 26.85 26.92 1,900 +0.07(+0.26%)
Jan 06, 2006 26.92 26.92 26.85 26.85 1,200 -0.05(-0.19%)
Jan 05, 2006 26.89 26.90 26.85 26.90 1,500 -0.05(-0.19%)
Jan 04, 2006 27.00 27.00 26.85 26.95 4,300 +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.