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 30, 2007 27.12 27.12 27.02 27.02 200 -0.28(-1.03%)
Mar 29, 2007 27.20 27.30 27.20 27.30 600 +0.16(+0.59%)
Mar 28, 2007 27.14 27.14 27.14 27.14 100 +0.03(+0.11%)
Mar 27, 2007 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Mar 26, 2007 27.11 27.11 27.11 27.11 0 +0.00(+0.00%)
Mar 23, 2007 27.00 27.19 27.00 27.11 500 +0.20(+0.74%)
Mar 22, 2007 26.90 27.21 26.90 26.91 2,000 -0.01(-0.04%)
Mar 21, 2007 26.90 26.92 26.69 26.92 3,200 -0.12(-0.44%)
Mar 20, 2007 27.75 27.75 26.07 27.04 21,700 -0.70(-2.52%)
Mar 19, 2007 27.74 27.74 27.74 27.74 200 +0.13(+0.47%)
Mar 16, 2007 27.59 27.74 27.59 27.61 400 +0.01(+0.04%)
Mar 15, 2007 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 14, 2007 27.60 27.60 27.60 27.60 300 -0.10(-0.36%)
Mar 13, 2007 27.80 27.88 27.70 27.70 2,500 -0.18(-0.65%)
Mar 12, 2007 27.30 27.88 27.24 27.88 1,300 +0.23(+0.83%)
Mar 09, 2007 27.65 27.65 27.65 27.65 0 +0.00(+0.00%)
Mar 08, 2007 27.46 27.92 27.46 27.65 3,200 +0.35(+1.28%)
Mar 07, 2007 27.45 27.47 27.30 27.30 2,600 -0.19(-0.69%)
Mar 06, 2007 27.65 27.65 27.49 27.49 400 -0.40(-1.43%)
Mar 05, 2007 27.60 28.02 27.57 27.89 1,200 +0.15(+0.54%)
Mar 02, 2007 27.74 27.74 27.74 27.74 100 -0.16(-0.57%)
Mar 01, 2007 27.72 27.90 27.55 27.90 800 +0.08(+0.29%)
Feb 28, 2007 27.85 27.85 27.71 27.82 800 +0.12(+0.43%)
Feb 27, 2007 27.85 28.00 27.70 27.70 600 -0.20(-0.72%)
Feb 26, 2007 27.91 27.95 27.46 27.90 3,400 -0.13(-0.46%)
Feb 23, 2007 28.00 28.25 28.00 28.03 3,500 -0.22(-0.78%)
Feb 22, 2007 28.00 28.55 28.00 28.25 4,600 -0.35(-1.22%)
Feb 21, 2007 28.74 28.83 28.60 28.60 3,000 -0.30(-1.04%)
Feb 20, 2007 29.00 29.00 28.90 28.90 400 -0.22(-0.76%)
Feb 16, 2007 29.34 29.34 29.00 29.12 4,800 -0.21(-0.72%)
Feb 15, 2007 29.33 29.34 29.19 29.33 1,200 +0.15(+0.51%)
Feb 14, 2007 28.98 29.95 28.97 29.18 4,100 +0.38(+1.32%)
Feb 13, 2007 28.81 29.00 28.80 28.80 2,910 -0.10(-0.35%)
Feb 12, 2007 29.15 29.15 28.90 28.90 2,100 -0.37(-1.26%)
Feb 09, 2007 29.15 29.27 29.14 29.27 3,500 +0.32(+1.11%)
Feb 08, 2007 28.95 29.15 28.95 28.95 4,700 +0.00(+0.00%)
Feb 07, 2007 29.10 29.25 28.95 28.95 2,800 -0.20(-0.69%)
Feb 06, 2007 28.78 29.15 28.78 29.15 6,100 +0.20(+0.69%)
Feb 05, 2007 29.15 29.40 28.95 28.95 400 -0.34(-1.16%)
Feb 02, 2007 28.70 29.30 28.70 29.29 1,000 +0.39(+1.35%)
Feb 01, 2007 28.90 28.90 28.90 28.90 100 +0.00(+0.00%)
Jan 31, 2007 29.40 29.45 28.90 28.90 2,600 -0.60(-2.03%)
Jan 30, 2007 29.45 29.50 29.45 29.50 500 +0.09(+0.31%)
Jan 29, 2007 29.41 29.41 29.41 29.41 0 +0.00(+0.00%)
Jan 26, 2007 29.50 29.75 29.26 29.41 6,000 -0.15(-0.51%)
Jan 25, 2007 29.68 29.68 29.40 29.56 4,500 +0.06(+0.20%)
Jan 24, 2007 28.78 29.62 28.78 29.50 4,300 +0.80(+2.78%)
Jan 23, 2007 28.68 28.70 28.50 28.70 3,100 -0.23(-0.79%)
Jan 22, 2007 29.20 29.33 28.71 28.93 2,600 +0.13(+0.45%)
Jan 19, 2007 28.80 28.80 28.80 28.80 15,000 -0.18(-0.62%)
Jan 18, 2007 28.95 29.00 28.95 28.98 1,700 -0.02(-0.07%)
Jan 17, 2007 29.69 29.69 29.00 29.00 1,600 -0.94(-3.14%)
Jan 16, 2007 29.85 29.98 29.08 29.94 5,100 -0.06(-0.20%)
Jan 12, 2007 29.35 30.00 29.35 30.00 1,300 +0.92(+3.16%)
Jan 11, 2007 28.79 29.26 28.79 29.08 1,100 +0.54(+1.89%)
Jan 10, 2007 28.37 28.54 28.37 28.54 12,500 -0.08(-0.28%)
Jan 09, 2007 29.10 29.10 28.62 28.62 2,900 -0.48(-1.65%)
Jan 08, 2007 29.00 29.10 29.00 29.10 1,600 -0.20(-0.68%)
Jan 05, 2007 29.80 29.80 29.27 29.30 2,500 -0.68(-2.27%)
Jan 04, 2007 29.99 29.99 29.41 29.98 5,100 -0.01(-0.03%)
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.