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 (%)
Jun 30, 2004 28.00 28.00 28.00 28.00 1,600 +0.08(+0.29%)
Jun 29, 2004 27.92 27.92 27.92 27.92 0 +0.00(+0.00%)
Jun 28, 2004 27.92 27.92 27.92 27.92 2,400 +0.06(+0.20%)
Jun 25, 2004 27.86 27.86 27.86 27.86 100 +0.02(+0.06%)
Jun 24, 2004 27.92 27.92 27.76 27.85 900 -0.11(-0.40%)
Jun 23, 2004 27.96 28.00 27.88 27.96 1,300 +0.04(+0.14%)
Jun 22, 2004 27.92 27.92 27.92 27.92 300 +0.08(+0.29%)
Jun 21, 2004 27.84 27.84 27.84 27.84 300 +0.00(+0.00%)
Jun 18, 2004 27.92 27.92 27.77 27.84 900 +0.00(+0.00%)
Jun 17, 2004 27.96 27.96 27.84 27.84 500 +0.00(+0.00%)
Jun 16, 2004 27.84 27.84 27.84 27.84 2,000 +0.00(+0.00%)
Jun 15, 2004 27.88 27.96 27.84 27.84 2,000 -0.15(-0.54%)
Jun 14, 2004 27.76 27.99 27.76 27.99 1,800 +0.23(+0.84%)
Jun 10, 2004 27.96 27.99 27.76 27.76 800 -0.16(-0.57%)
Jun 09, 2004 27.76 27.92 27.76 27.92 700 +0.20(+0.72%)
Jun 08, 2004 27.72 27.72 27.56 27.72 1,200 -0.16(-0.57%)
Jun 07, 2004 27.60 27.88 27.60 27.88 1,400 +0.16(+0.58%)
Jun 04, 2004 27.28 28.00 27.28 27.72 6,000 +0.60(+2.21%)
Jun 03, 2004 26.56 27.12 26.56 27.12 2,000 +0.72(+2.73%)
Jun 02, 2004 26.52 26.60 26.08 26.40 9,400 +0.68(+2.64%)
Jun 01, 2004 24.40 25.72 24.40 25.72 11,000 +1.60(+6.63%)
May 28, 2004 24.00 24.12 24.00 24.12 700 +0.04(+0.17%)
May 27, 2004 24.00 24.08 24.00 24.08 500 +0.08(+0.33%)
May 26, 2004 24.00 24.00 24.00 24.00 100 -0.08(-0.33%)
May 25, 2004 23.92 24.08 23.92 24.08 600 +0.08(+0.33%)
May 24, 2004 24.09 24.40 24.00 24.00 3,000 -0.24(-0.99%)
May 21, 2004 24.48 24.56 24.24 24.24 2,100 -0.12(-0.49%)
May 20, 2004 24.32 24.36 24.32 24.36 2,600 +0.15(+0.63%)
May 19, 2004 23.52 24.36 23.52 24.21 10,600 +0.69(+2.93%)
May 18, 2004 23.52 23.52 23.52 23.52 0 +0.00(+0.00%)
May 17, 2004 23.52 23.52 23.52 23.52 100 +0.00(+0.00%)
May 14, 2004 23.52 23.52 23.52 23.52 500 -0.16(-0.68%)
May 13, 2004 23.68 23.68 23.68 23.68 0 +0.00(+0.00%)
May 12, 2004 24.16 24.16 23.68 23.68 3,300 -0.52(-2.15%)
May 11, 2004 24.20 24.20 24.20 24.20 800 +0.08(+0.33%)
May 10, 2004 24.24 24.28 24.09 24.12 1,500 -0.04(-0.17%)
May 07, 2004 24.16 24.16 24.16 24.16 400 +0.16(+0.67%)
May 06, 2004 24.00 24.00 24.00 24.00 5,100 +0.00(+0.00%)
May 05, 2004 24.14 24.14 24.00 24.00 1,000 -0.14(-0.56%)
May 04, 2004 24.20 24.20 24.14 24.14 800 -0.10(-0.43%)
May 03, 2004 24.24 24.24 24.24 24.24 1,400 -0.08(-0.33%)
Apr 30, 2004 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Apr 29, 2004 24.32 24.32 24.32 24.32 0 +0.00(+0.00%)
Apr 28, 2004 24.24 24.32 24.24 24.32 1,000 +0.12(+0.50%)
Apr 27, 2004 24.31 24.31 24.20 24.20 300 +0.12(+0.50%)
Apr 26, 2004 24.16 24.31 24.08 24.08 1,100 +0.24(+1.01%)
Apr 23, 2004 24.16 24.16 23.84 23.84 1,400 -0.36(-1.49%)
Apr 22, 2004 24.40 24.40 24.08 24.20 2,600 -0.30(-1.21%)
Apr 21, 2004 25.08 25.08 24.44 24.50 3,200 -0.51(-2.05%)
Apr 20, 2004 25.01 25.01 25.01 25.01 100 -0.15(-0.60%)
Apr 19, 2004 25.14 25.16 25.14 25.16 200 -0.04(-0.16%)
Apr 16, 2004 25.27 25.27 25.20 25.20 600 -0.07(-0.28%)
Apr 15, 2004 25.28 25.28 25.27 25.27 500 +0.03(+0.13%)
Apr 14, 2004 25.24 25.24 25.24 25.24 200 -0.04(-0.16%)
Apr 13, 2004 25.56 25.60 25.13 25.28 5,900 -0.54(-2.08%)
Apr 12, 2004 26.08 26.08 25.72 25.82 2,700 -0.38(-1.47%)
Apr 08, 2004 26.24 26.24 26.20 26.20 500 -0.12(-0.46%)
Apr 07, 2004 26.40 26.64 26.32 26.32 2,900 -0.16(-0.60%)
Apr 06, 2004 26.48 26.48 26.48 26.48 0 +0.00(+0.00%)
Apr 05, 2004 26.40 26.48 26.40 26.48 1,600 -0.13(-0.48%)
Apr 02, 2004 26.76 26.76 26.61 26.61 900 -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.