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 (%)
May 29, 2009 13.73 13.82 13.47 13.51 4,205 -0.25(-1.83%)
May 28, 2009 13.87 13.87 13.56 13.76 2,347 +0.03(+0.20%)
May 27, 2009 13.55 13.78 13.72 13.73 865 +0.01(+0.07%)
May 26, 2009 13.62 13.73 13.58 13.72 10,510 +0.17(+1.26%)
May 22, 2009 13.37 13.55 13.19 13.55 30,918 +0.00(+0.00%)
May 21, 2009 13.60 13.96 13.19 13.55 1,956 -0.45(-3.21%)
May 20, 2009 13.97 14.00 13.82 14.00 1,359 +0.04(+0.26%)
May 19, 2009 14.05 14.05 13.63 13.97 1,448 -0.07(-0.51%)
May 18, 2009 12.90 14.27 12.79 14.04 10,044 +1.14(+8.84%)
May 15, 2009 12.75 13.01 12.69 12.90 1,995 +0.33(+2.64%)
May 14, 2009 12.12 12.57 12.12 12.57 668 +0.45(+3.70%)
May 13, 2009 11.12 12.12 11.08 12.12 5,132 +1.12(+10.20%)
May 12, 2009 10.77 11.22 10.64 10.99 7,338 +0.28(+2.60%)
May 11, 2009 10.58 10.76 10.49 10.72 2,228 -0.05(-0.50%)
May 08, 2009 10.05 10.77 10.05 10.77 4,345 +0.48(+4.62%)
May 07, 2009 9.855 10.54 9.828 10.29 32,645 +0.42(+4.27%)
May 06, 2009 9.828 9.873 9.828 9.873 5,904 +0.31(+3.29%)
May 05, 2009 9.783 9.972 9.424 9.559 1,782 -0.25(-2.56%)
May 04, 2009 10.10 10.10 9.810 9.810 2,913 +0.19(+1.96%)
May 01, 2009 9.828 10.03 9.393 9.622 4,145 -0.28(-2.81%)
Apr 30, 2009 9.891 9.936 9.631 9.900 4,000 +0.02(+0.18%)
Apr 29, 2009 10.23 10.23 9.882 9.882 334 -0.35(-3.42%)
Apr 27, 2009 10.55 10.23 10.23 10.23 1,894 -0.35(-3.31%)
Apr 24, 2009 10.58 10.58 10.58 10.58 111 -0.19(-1.75%)
Apr 23, 2009 10.76 10.77 10.76 10.77 1,744 +0.31(+3.00%)
Apr 20, 2009 10.68 10.46 10.46 10.46 2,005 -0.04(-0.43%)
Apr 17, 2009 10.62 10.64 10.50 10.50 4,649 -0.27(-2.50%)
Apr 16, 2009 10.59 10.86 10.59 10.77 1,729 +0.63(+6.19%)
Apr 15, 2009 10.77 10.86 10.14 10.14 1,729 -0.83(-7.57%)
Apr 14, 2009 11.40 11.40 10.97 10.97 557 -0.69(-5.95%)
Apr 13, 2009 11.53 11.67 10.70 11.67 2,649 +0.10(+0.85%)
Apr 09, 2009 10.52 11.57 10.52 11.57 10,247 +1.39(+13.67%)
Apr 08, 2009 9.891 10.34 9.891 10.18 668 +0.46(+4.71%)
Apr 07, 2009 9.882 9.882 9.451 9.720 1,108 -0.33(-3.30%)
Apr 03, 2009 9.873 10.05 10.05 10.05 10,584 +0.00(+0.00%)
Apr 02, 2009 9.837 10.32 9.316 10.05 4,628 +0.91(+9.91%)
Apr 01, 2009 9.191 9.191 8.975 9.146 779 -0.04(-0.49%)
Mar 31, 2009 9.020 9.191 9.020 9.191 356 +0.29(+3.23%)
Mar 30, 2009 9.155 9.352 8.904 8.904 891 -0.32(-3.50%)
Mar 26, 2009 8.778 9.227 8.778 9.227 6,774 +0.62(+7.20%)
Mar 25, 2009 8.661 8.661 8.437 8.607 843 +0.17(+2.02%)
Mar 24, 2009 8.437 8.437 8.437 8.437 445 +0.13(+1.62%)
Mar 23, 2009 8.527 8.796 7.811 8.302 15,152 +0.04(+0.43%)
Mar 20, 2009 8.293 8.706 8.257 8.266 12,104 +0.19(+2.33%)
Mar 19, 2009 7.809 8.078 7.405 8.078 6,439 +0.20(+2.59%)
Mar 18, 2009 7.838 7.874 7.838 7.874 222 -0.16(-1.98%)
Mar 17, 2009 7.674 8.033 7.342 8.033 2,339 +0.27(+3.47%)
Mar 16, 2009 7.898 8.652 7.764 7.764 3,453 +0.00(+0.00%)
Mar 12, 2009 7.854 7.764 7.764 7.764 0 +0.00(+0.00%)
Mar 11, 2009 7.764 7.764 7.764 7.764 111 +0.36(+4.85%)
Mar 06, 2009 7.692 7.405 7.405 7.405 1,336 -0.45(-5.71%)
Mar 05, 2009 8.078 8.078 7.854 7.854 1,998 +0.00(+0.00%)
Mar 04, 2009 7.854 7.854 7.854 7.854 0 +0.12(+1.51%)
Mar 02, 2009 7.539 7.854 7.405 7.737 27,664 +0.11(+1.41%)
Feb 27, 2009 7.881 7.881 7.584 7.629 0 -0.47(-5.76%)
Feb 26, 2009 8.033 8.123 8.033 8.096 1,601 +0.22(+2.73%)
Feb 25, 2009 7.880 7.880 7.477 7.880 3,119 +0.00(+0.00%)
Feb 24, 2009 7.880 7.880 7.880 7.880 0 +0.00(+0.00%)
Feb 23, 2009 7.872 7.880 7.629 7.880 1,673 -0.15(-1.90%)
Feb 20, 2009 8.033 8.033 8.033 8.033 0 +0.00(+0.00%)
Feb 19, 2009 7.863 8.159 7.836 8.033 49,332 +0.09(+1.12%)
Feb 18, 2009 8.168 8.168 7.943 7.944 1,757 -0.22(-2.74%)
Feb 17, 2009 8.428 8.428 8.078 8.168 5,547 -0.13(-1.62%)
Feb 13, 2009 8.168 8.302 8.078 8.302 0 +0.12(+1.43%)
Feb 12, 2009 8.347 8.616 7.660 8.186 13,705 -0.13(-1.51%)
Feb 11, 2009 8.603 8.603 8.311 8.311 1,225 -0.48(-5.51%)
Feb 10, 2009 8.796 8.796 8.796 8.796 0 +0.00(+0.00%)
Feb 09, 2009 8.886 8.886 8.527 8.796 15,007 -0.09(-1.01%)
Feb 06, 2009 8.563 8.886 8.563 8.886 0 +0.32(+3.77%)
Feb 05, 2009 8.931 8.975 8.563 8.563 23,807 -0.32(-3.64%)
Feb 04, 2009 8.886 9.245 8.616 8.886 142,497 -0.22(-2.46%)
Feb 03, 2009 8.931 9.335 8.706 9.110 3,008 +0.45(+5.18%)
Jan 30, 2009 8.796 8.661 8.661 8.661 3,342 -0.04(-0.52%)
Jan 29, 2009 9.110 9.335 8.563 8.706 2,142 -0.63(-6.73%)
Jan 28, 2009 9.200 9.963 9.200 9.335 5,904 +0.31(+3.48%)
Jan 27, 2009 9.245 9.245 8.823 9.020 1,114 -0.51(-5.37%)
Jan 26, 2009 9.469 9.532 9.469 9.532 345 -0.34(-3.45%)
Jan 23, 2009 9.155 9.999 9.155 9.873 0 +0.85(+9.45%)
Jan 22, 2009 8.166 9.020 8.166 9.020 4,416 +1.44(+18.93%)
Jan 21, 2009 8.527 8.931 7.405 7.584 8,136 -0.87(-10.30%)
Jan 20, 2009 10.46 10.50 8.284 8.455 17,297 -1.64(-16.27%)
Jan 16, 2009 9.424 10.19 9.424 10.10 0 +0.90(+9.76%)
Jan 15, 2009 10.75 10.75 9.200 9.200 3,694 -1.36(-12.91%)
Jan 14, 2009 10.68 10.68 10.50 10.56 1,002 +0.06(+0.60%)
Jan 13, 2009 10.99 10.99 10.50 10.50 1,671 -0.05(-0.51%)
Jan 12, 2009 10.56 11.04 10.41 10.56 15,501 -0.13(-1.18%)
Jan 09, 2009 10.73 10.99 10.55 10.68 7,687 -0.22(-2.06%)
Jan 08, 2009 11.53 11.53 10.77 10.91 4,122 -0.85(-7.25%)
Jan 07, 2009 11.98 11.98 11.49 11.76 1,114 +0.04(+0.38%)
Jan 06, 2009 11.71 11.71 11.71 11.71 0 +0.00(+0.00%)
Jan 05, 2009 12.04 12.04 11.58 11.71 5,839 +0.34(+3.00%)
Jan 02, 2009 10.78 11.37 10.78 11.37 0 -0.07(-0.63%)
Jan 01, 2009 11.22 11.44 11.22 11.44 0 +0.00(+0.00%)
Dec 31, 2008 11.22 11.44 11.22 11.44 334 +0.41(+3.68%)
Dec 30, 2008 10.78 11.20 10.78 11.04 2,062 +0.26(+2.40%)
Dec 29, 2008 11.14 11.44 10.78 10.78 3,843 -0.44(-3.92%)
Dec 26, 2008 11.62 11.67 10.99 11.22 0 -0.42(-3.61%)
Dec 24, 2008 11.64 11.64 11.64 11.64 111 +0.20(+1.71%)
Dec 23, 2008 11.42 11.67 10.87 11.44 3,231 -0.18(-1.55%)
Dec 22, 2008 11.85 11.85 11.58 11.62 2,851 -0.45(-3.72%)
Dec 19, 2008 11.76 12.07 11.53 12.07 1,821 -0.04(-0.37%)
Dec 18, 2008 11.85 12.88 11.85 12.12 8,459 +0.36(+3.05%)
Dec 17, 2008 11.49 11.76 11.49 11.76 928 +0.13(+1.16%)
Dec 16, 2008 10.91 11.62 10.77 11.62 3,930 +0.50(+4.52%)
Dec 12, 2008 11.12 11.12 11.12 11.12 0 +0.00(+0.00%)
Dec 11, 2008 11.49 11.49 11.12 11.12 2,369 -0.77(-6.49%)
Dec 10, 2008 11.71 11.89 11.65 11.89 25,213 +0.22(+1.92%)
Dec 09, 2008 11.67 11.67 11.67 11.67 557 +0.00(+0.00%)
Dec 08, 2008 11.68 11.68 11.62 11.67 5,063 -0.17(-1.44%)
Dec 05, 2008 11.58 11.85 11.58 11.84 0 +0.17(+1.46%)
Dec 04, 2008 11.67 11.67 11.67 11.67 445 -0.27(-2.26%)
Dec 03, 2008 12.68 12.68 11.76 11.94 445 +0.20(+1.68%)
Dec 02, 2008 11.74 11.74 11.74 11.74 0 +0.00(+0.00%)
Dec 01, 2008 11.40 11.74 11.31 11.74 557 +0.21(+1.79%)
Nov 28, 2008 11.53 11.53 11.53 11.53 557 +0.04(+0.39%)
Nov 26, 2008 11.83 11.85 11.49 11.49 2,228 -0.09(-0.78%)
Nov 25, 2008 11.89 11.89 11.58 11.58 222 +0.00(+0.00%)
Nov 24, 2008 11.33 11.80 11.33 11.58 3,342 +0.04(+0.39%)
Nov 21, 2008 13.28 13.28 11.26 11.53 9,358 -1.84(-13.76%)
Nov 20, 2008 13.82 14.05 13.37 13.37 6,138 -0.63(-4.49%)
Nov 19, 2008 14.00 14.00 14.00 14.00 445 -0.13(-0.95%)
Nov 18, 2008 14.14 14.14 14.14 14.14 0 +0.00(+0.00%)
Nov 17, 2008 14.27 14.72 13.82 14.14 5,535 +0.13(+0.96%)
Nov 14, 2008 14.41 14.41 13.46 14.00 0 -0.18(-1.27%)
Nov 13, 2008 14.36 14.36 14.18 14.18 557 -0.13(-0.94%)
Nov 12, 2008 14.45 14.50 14.32 14.32 668 +0.10(+0.69%)
Nov 11, 2008 14.22 14.22 14.22 14.22 111 +0.04(+0.25%)
Nov 10, 2008 13.82 14.18 13.82 14.18 668 +0.49(+3.61%)
Nov 07, 2008 13.69 13.69 13.69 13.69 0 +0.22(+1.67%)
Nov 06, 2008 13.46 13.46 13.46 13.46 1,726 +0.00(+0.00%)
Nov 05, 2008 13.83 13.83 13.37 13.46 1,782 -0.45(-3.21%)
Nov 04, 2008 13.91 14.63 13.45 13.91 9,860 -0.72(-4.92%)
Nov 03, 2008 14.90 15.04 14.63 14.63 1,114 -0.22(-1.51%)
Oct 31, 2008 14.85 14.85 14.85 14.85 0 +0.42(+2.90%)
Oct 30, 2008 14.63 14.85 14.23 14.44 969 -0.12(-0.81%)
Oct 29, 2008 14.36 14.55 14.36 14.55 445 +0.19(+1.35%)
Oct 28, 2008 13.78 14.36 13.60 14.36 2,673 +0.58(+4.23%)
Oct 27, 2008 13.82 13.82 13.69 13.78 1,225 +0.04(+0.33%)
Oct 24, 2008 13.73 13.73 13.42 13.73 0 +0.00(+0.00%)
Oct 23, 2008 13.19 13.73 13.19 13.73 1,120 +0.33(+2.48%)
Oct 22, 2008 13.46 13.82 13.40 13.40 2,116 -0.33(-2.42%)
Oct 21, 2008 13.82 13.82 13.73 13.73 1,671 -0.13(-0.97%)
Oct 20, 2008 14.50 14.50 13.87 13.87 1,145 -0.40(-2.83%)
Oct 17, 2008 14.27 14.27 14.27 14.27 0 -0.27(-1.85%)
Oct 16, 2008 14.81 15.03 14.54 14.54 668 +0.00(+0.00%)
Oct 15, 2008 14.54 14.54 14.54 14.54 0 +0.00(+0.00%)
Oct 14, 2008 15.53 15.53 14.36 14.54 13,516 +0.27(+1.89%)
Oct 13, 2008 14.27 14.50 14.27 14.27 1,544 +0.27(+1.92%)
Oct 10, 2008 14.90 17.95 13.91 14.00 0 -1.17(-7.69%)
Oct 09, 2008 13.91 15.21 13.91 15.17 5,704 +1.26(+9.03%)
Oct 08, 2008 15.26 15.53 13.51 13.91 13,102 -1.44(-9.36%)
Oct 07, 2008 16.16 16.16 15.35 15.35 2,116 -1.19(-7.22%)
Oct 06, 2008 16.87 16.87 16.38 16.54 3,498 -0.38(-2.23%)
Oct 03, 2008 16.87 17.50 16.87 16.92 0 -0.39(-2.23%)
Oct 02, 2008 16.25 17.30 16.25 17.30 2,562 +1.24(+7.71%)
Oct 01, 2008 15.88 16.11 14.93 16.07 2,611 +1.35(+9.15%)
Sep 30, 2008 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Sep 29, 2008 14.81 14.94 14.72 14.72 4,699 +0.00(+0.00%)
Sep 26, 2008 16.51 16.51 14.72 14.72 0 -2.06(-12.30%)
Sep 25, 2008 16.51 17.95 16.51 16.78 7,705 +0.40(+2.47%)
Sep 24, 2008 16.38 16.38 16.38 16.38 111 -0.18(-1.08%)
Sep 23, 2008 17.51 17.68 16.56 16.56 172,472 -1.12(-6.34%)
Sep 22, 2008 17.41 17.70 17.23 17.68 9,212 -0.26(-1.45%)
Sep 19, 2008 17.50 17.94 17.49 17.94 0 +1.25(+7.47%)
Sep 18, 2008 16.56 16.69 16.51 16.69 2,785 +0.54(+3.33%)
Sep 17, 2008 16.16 16.16 16.16 16.16 111 +0.09(+0.56%)
Sep 16, 2008 15.84 16.34 15.84 16.07 1,375 -0.54(-3.24%)
Sep 15, 2008 16.16 16.60 16.16 16.60 2,444 +0.00(+0.00%)
Sep 12, 2008 16.29 16.60 16.29 16.60 0 +0.54(+3.35%)
Sep 10, 2008 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Sep 09, 2008 15.90 16.07 15.90 16.07 260 -0.44(-2.66%)
Sep 08, 2008 16.51 16.51 16.51 16.51 111 +0.24(+1.49%)
Sep 05, 2008 16.29 16.29 16.26 16.26 0 -0.12(-0.71%)
Sep 04, 2008 16.38 16.38 16.38 16.38 222 +0.22(+1.39%)
Sep 03, 2008 16.16 16.16 16.16 16.16 167 -0.22(-1.37%)
Sep 02, 2008 16.38 16.38 16.11 16.38 557 +0.48(+3.05%)
Aug 28, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 27, 2008 15.90 15.90 15.90 15.90 1,082 -0.04(-0.23%)
Aug 26, 2008 15.98 15.98 15.90 15.93 1,504 -0.22(-1.39%)
Aug 25, 2008 16.16 16.16 16.16 16.16 218 +0.00(+0.00%)
Aug 22, 2008 16.16 16.16 16.16 16.16 0 -0.40(-2.44%)
Aug 21, 2008 16.07 16.56 16.07 16.56 1,114 +0.66(+4.12%)
Aug 19, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 18, 2008 15.93 15.95 15.90 15.90 891 -0.16(-1.01%)
Aug 15, 2008 16.16 16.58 16.07 16.07 0 -0.11(-0.67%)
Aug 14, 2008 15.98 16.38 15.98 16.17 1,419 +0.20(+1.24%)
Aug 13, 2008 16.43 16.43 15.98 15.98 2,228 -0.63(-3.78%)
Aug 12, 2008 16.34 16.60 16.34 16.60 1,671 +0.58(+3.64%)
Aug 11, 2008 15.44 16.11 15.39 16.02 3,760 +0.31(+2.00%)
Aug 08, 2008 15.89 15.89 15.35 15.71 2,673 -0.36(-2.23%)
Aug 07, 2008 17.05 17.05 16.07 16.07 2,562 -1.18(-6.82%)
Aug 06, 2008 17.23 17.60 17.23 17.24 5,459 -0.17(-0.98%)
Aug 05, 2008 17.41 17.46 17.41 17.41 1,884 -0.18(-1.02%)
Aug 04, 2008 16.61 17.95 16.61 17.59 3,565 +0.63(+3.70%)
Aug 01, 2008 16.16 16.96 16.16 16.96 4,679 +1.03(+6.48%)
Jul 31, 2008 15.48 15.93 15.48 15.93 334 +0.64(+4.20%)
Jul 30, 2008 15.29 15.29 15.29 15.29 0 +0.00(+0.00%)
Jul 29, 2008 15.29 15.29 15.26 15.29 482 +0.03(+0.21%)
Jul 28, 2008 15.26 15.26 15.26 15.26 0 +0.00(+0.00%)
Jul 25, 2008 15.26 15.26 15.26 15.26 111 +0.00(+0.00%)
Jul 24, 2008 16.06 16.14 15.26 15.26 4,073 -0.88(-5.45%)
Jul 23, 2008 15.93 16.14 15.93 16.14 334 -0.02(-0.11%)
Jul 22, 2008 16.16 16.16 16.16 16.16 557 +0.00(+0.00%)
Jul 21, 2008 16.16 16.43 16.16 16.16 2,673 -0.15(-0.94%)
Jul 18, 2008 16.39 16.60 16.17 16.31 2,832 -0.07(-0.44%)
Jul 17, 2008 15.93 16.38 15.93 16.38 3,847 +0.45(+2.82%)
Jul 16, 2008 14.36 15.93 14.36 15.93 1,782 +1.75(+12.34%)
Jul 15, 2008 14.14 14.18 14.14 14.18 705 +0.22(+1.61%)
Jul 14, 2008 14.34 14.34 13.96 13.96 1,364 -0.18(-1.27%)
Jul 11, 2008 14.14 14.14 14.14 14.14 222 +0.17(+1.22%)
Jul 10, 2008 14.09 14.54 13.97 13.97 7,689 -0.16(-1.14%)
Jul 09, 2008 14.05 14.13 12.36 14.13 16,686 +0.08(+0.58%)
Jul 08, 2008 14.05 14.05 14.05 14.05 167,355 +0.00(+0.00%)
Jul 07, 2008 14.05 14.05 14.05 14.05 334 +0.31(+2.29%)
Jul 04, 2008 13.85 14.18 13.38 13.73 2,629 +0.00(+0.00%)
Jul 03, 2008 13.85 14.18 13.38 13.73 2,629 -0.72(-4.97%)
Jul 02, 2008 15.53 15.53 14.19 14.45 1,690 -1.03(-6.67%)
Jul 01, 2008 15.20 15.83 14.36 15.48 6,164 +0.63(+4.23%)
Jun 30, 2008 15.75 15.98 14.85 14.85 3,119 -1.17(-7.28%)
Jun 27, 2008 15.98 16.20 15.98 16.02 2,874 +0.04(+0.28%)
Jun 26, 2008 15.98 15.98 15.98 15.98 334 -0.28(-1.72%)
Jun 25, 2008 16.16 16.26 16.16 16.26 1,671 +0.33(+2.04%)
Jun 24, 2008 15.71 15.98 15.30 15.93 3,676 -0.22(-1.39%)
Jun 23, 2008 16.16 16.16 16.16 16.16 2,365 -0.18(-1.10%)
Jun 20, 2008 16.34 16.34 16.34 16.34 4,790 +0.00(+0.00%)
Jun 19, 2008 16.14 16.47 16.12 16.34 3,793 +0.22(+1.34%)
Jun 18, 2008 16.12 16.34 16.12 16.12 728 -0.00(-0.01%)
Jun 17, 2008 16.07 16.12 16.07 16.12 738 +0.06(+0.35%)
Jun 16, 2008 16.16 16.16 16.07 16.07 557 -0.45(-2.72%)
Jun 13, 2008 15.62 16.51 15.58 16.51 3,204 +0.67(+4.25%)
Jun 12, 2008 16.38 16.38 15.71 15.84 6,740 -0.54(-3.29%)
Jun 11, 2008 16.60 16.60 16.38 16.38 706 -0.22(-1.35%)
Jun 10, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Jun 09, 2008 16.60 16.60 16.60 16.60 0 +0.00(+0.00%)
Jun 06, 2008 16.60 16.60 16.60 16.60 159 -0.22(-1.33%)
Jun 05, 2008 17.05 17.05 16.83 16.83 2,339 -0.22(-1.32%)
Jun 04, 2008 17.05 17.05 17.05 17.05 111 -0.18(-1.04%)
Jun 03, 2008 17.23 17.23 17.23 17.23 222 -0.22(-1.29%)
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.