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 31, 2013 13.28 13.33 13.28 13.28 5,531 -0.08(-0.60%)
May 30, 2013 13.46 13.70 13.28 13.36 13,802 -0.03(-0.20%)
May 29, 2013 13.80 13.80 13.39 13.39 1,726 -0.38(-2.74%)
May 28, 2013 13.78 13.89 13.64 13.77 8,740 +0.22(+1.66%)
May 24, 2013 13.45 13.55 13.44 13.54 2,845 -0.05(-0.40%)
May 23, 2013 13.16 14.00 13.11 13.60 7,509 +0.27(+2.02%)
May 22, 2013 13.45 13.97 13.33 13.33 8,837 -0.15(-1.13%)
May 21, 2013 13.80 13.89 13.39 13.48 7,444 -0.39(-2.78%)
May 20, 2013 13.30 13.87 13.30 13.87 11,402 +0.15(+1.11%)
May 17, 2013 13.76 14.09 13.46 13.71 16,891 -0.06(-0.46%)
May 16, 2013 13.70 13.90 13.16 13.78 12,910 +0.06(+0.46%)
May 15, 2013 13.40 13.89 13.40 13.71 5,089 +0.52(+3.94%)
May 13, 2013 13.45 13.45 13.13 13.19 3,522 -0.15(-1.14%)
May 10, 2013 13.15 13.45 13.01 13.35 10,200 +0.27(+2.06%)
May 09, 2013 13.19 13.24 13.01 13.08 5,463 -0.13(-0.95%)
May 08, 2013 13.05 13.69 13.01 13.20 10,596 +0.15(+1.17%)
May 07, 2013 13.08 13.49 12.97 13.05 3,847 -0.02(-0.14%)
May 06, 2013 12.90 13.36 12.85 13.07 13,062 +0.07(+0.55%)
May 03, 2013 12.83 13.07 12.84 13.00 7,951 +0.15(+1.19%)
May 02, 2013 12.97 13.45 12.72 12.84 23,500 +0.01(+0.07%)
May 01, 2013 14.11 14.52 12.79 12.83 35,514 -1.27(-8.98%)
Apr 30, 2013 13.55 14.10 13.38 14.10 6,322 +0.46(+3.36%)
Apr 29, 2013 13.84 13.84 13.51 13.64 1,422 -0.04(-0.33%)
Apr 26, 2013 13.87 13.91 13.54 13.69 15,065 -0.21(-1.49%)
Apr 25, 2013 13.97 13.97 13.65 13.89 4,747 -0.04(-0.32%)
Apr 24, 2013 13.71 14.12 13.65 13.94 5,989 +0.10(+0.71%)
Apr 23, 2013 13.66 13.93 13.57 13.84 3,167 +0.33(+2.46%)
Apr 22, 2013 13.19 13.64 13.16 13.51 4,949 +0.26(+1.96%)
Apr 19, 2013 13.18 13.38 13.18 13.25 9,359 +0.07(+0.54%)
Apr 18, 2013 13.20 13.29 13.10 13.18 6,214 +0.04(+0.27%)
Apr 17, 2013 13.33 13.33 13.14 13.14 10,271 -0.31(-2.33%)
Apr 16, 2013 13.38 13.84 13.29 13.45 12,840 +0.19(+1.42%)
Apr 15, 2013 13.74 13.74 13.24 13.27 20,837 -0.95(-6.69%)
Apr 12, 2013 14.14 14.54 13.94 14.22 12,839 +0.06(+0.44%)
Apr 11, 2013 13.95 14.26 13.95 14.15 1,778 +0.12(+0.83%)
Apr 10, 2013 13.74 14.27 13.74 14.04 10,015 +0.25(+1.82%)
Apr 09, 2013 13.85 13.97 13.79 13.79 1,832 -0.17(-1.22%)
Apr 08, 2013 13.95 13.97 13.70 13.96 3,011 +0.13(+0.91%)
Apr 05, 2013 13.82 13.94 13.82 13.83 5,332 -0.18(-1.28%)
Apr 04, 2013 13.96 14.29 13.82 14.01 2,902 +0.11(+0.77%)
Apr 03, 2013 14.38 14.63 13.90 13.90 46,443 -0.46(-3.19%)
Apr 02, 2013 14.53 14.75 14.36 14.36 5,950 -0.08(-0.56%)
Apr 01, 2013 14.63 14.70 14.36 14.44 11,923 -0.15(-1.04%)
Mar 28, 2013 14.63 14.63 14.34 14.59 6,658 -0.04(-0.25%)
Mar 27, 2013 14.42 14.71 14.15 14.63 22,614 +0.13(+0.93%)
Mar 26, 2013 14.53 14.53 14.02 14.50 10,625 +0.09(+0.62%)
Mar 25, 2013 14.65 14.71 13.96 14.41 9,724 -0.13(-0.93%)
Mar 22, 2013 13.95 15.65 13.73 14.54 24,543 +0.63(+4.52%)
Mar 21, 2013 14.15 14.15 13.75 13.91 7,644 -0.37(-2.58%)
Mar 20, 2013 14.20 14.28 14.20 14.28 2,540 +0.46(+3.31%)
Mar 19, 2013 13.90 14.22 13.82 13.82 4,085 +0.01(+0.06%)
Mar 18, 2013 13.63 13.98 13.60 13.81 2,827 -0.01(-0.06%)
Mar 15, 2013 14.23 14.23 13.80 13.82 40,765 -0.39(-2.78%)
Mar 14, 2013 14.10 14.22 14.10 14.22 3,389 +0.48(+3.53%)
Mar 13, 2013 13.77 13.77 13.72 13.73 2,971 -0.04(-0.33%)
Mar 12, 2013 13.83 13.83 13.72 13.78 5,662 -0.06(-0.45%)
Mar 11, 2013 13.80 13.87 13.69 13.84 5,432 +0.01(+0.07%)
Mar 08, 2013 14.02 14.02 13.70 13.83 5,579 +0.01(+0.07%)
Mar 07, 2013 13.71 13.82 13.71 13.82 2,777 +0.42(+3.15%)
Mar 06, 2013 13.62 13.62 13.38 13.40 689 -0.57(-4.05%)
Mar 05, 2013 14.18 14.18 13.86 13.97 4,057 +0.22(+1.63%)
Mar 04, 2013 13.89 13.89 13.55 13.74 3,464 +0.04(+0.33%)
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.