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 (%)
Jul 30, 2004 24.20 24.20 24.13 24.13 1,114 -0.14(-0.59%)
Jul 29, 2004 24.34 24.34 24.27 24.27 1,002 -0.14(-0.59%)
Jul 28, 2004 24.41 24.41 24.41 24.41 111 +0.00(+0.00%)
Jul 27, 2004 24.41 24.41 24.41 24.41 334 +0.07(+0.29%)
Jul 26, 2004 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
Jul 23, 2004 24.34 24.34 24.34 24.34 0 +0.00(+0.00%)
Jul 22, 2004 24.44 24.44 24.32 24.34 1,225 -0.10(-0.41%)
Jul 21, 2004 24.52 24.52 24.44 24.44 1,671 -0.19(-0.76%)
Jul 20, 2004 24.77 24.77 24.49 24.63 7,576 -0.27(-1.10%)
Jul 19, 2004 24.92 24.92 24.90 24.90 668 -0.11(-0.43%)
Jul 16, 2004 25.02 25.02 25.01 25.01 445 -0.05(-0.20%)
Jul 15, 2004 25.06 25.06 25.06 25.06 557 +0.00(+0.00%)
Jul 14, 2004 25.06 25.06 25.06 25.06 222 +0.07(+0.29%)
Jul 13, 2004 25.13 25.13 24.99 24.99 891 -0.14(-0.57%)
Jul 12, 2004 25.13 25.13 25.13 25.13 668 +0.00(+0.00%)
Jul 09, 2004 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 08, 2004 25.27 25.42 25.13 25.13 5,236 -0.29(-1.13%)
Jul 07, 2004 25.42 25.42 25.42 25.42 111 +0.29(+1.14%)
Jul 06, 2004 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 02, 2004 25.13 25.13 25.13 25.13 0 +0.00(+0.00%)
Jul 01, 2004 25.13 25.27 25.13 25.13 2,005 +0.00(+0.00%)
Jun 30, 2004 25.13 25.13 25.13 25.13 1,782 +0.07(+0.29%)
Jun 29, 2004 25.06 25.06 25.06 25.06 0 +0.00(+0.00%)
Jun 28, 2004 25.06 25.06 25.06 25.06 2,673 +0.05(+0.20%)
Jun 25, 2004 25.01 25.01 25.01 25.01 111 +0.01(+0.06%)
Jun 24, 2004 25.06 25.06 24.92 24.99 1,002 -0.10(-0.40%)
Jun 23, 2004 25.10 25.13 25.02 25.10 1,448 +0.04(+0.14%)
Jun 22, 2004 25.06 25.06 25.06 25.06 334 +0.07(+0.29%)
Jun 21, 2004 24.99 24.99 24.99 24.99 334 +0.00(+0.00%)
Jun 18, 2004 25.06 25.06 24.92 24.99 1,002 +0.00(+0.00%)
Jun 17, 2004 25.10 25.10 24.99 24.99 557 +0.00(+0.00%)
Jun 16, 2004 24.99 24.99 24.99 24.99 2,228 +0.00(+0.00%)
Jun 15, 2004 25.02 25.10 24.99 24.99 2,228 -0.14(-0.54%)
Jun 14, 2004 24.92 25.12 24.92 25.12 2,005 +0.21(+0.84%)
Jun 10, 2004 25.10 25.12 24.92 24.92 891 -0.14(-0.57%)
Jun 09, 2004 24.92 25.06 24.92 25.06 779 +0.18(+0.72%)
Jun 08, 2004 24.88 24.88 24.74 24.88 1,336 -0.14(-0.57%)
Jun 07, 2004 24.77 25.02 24.77 25.02 1,559 +0.14(+0.58%)
Jun 04, 2004 24.49 25.13 24.49 24.88 6,684 +0.54(+2.21%)
Jun 03, 2004 23.84 24.34 23.84 24.34 2,228 +0.65(+2.73%)
Jun 02, 2004 23.80 23.87 23.41 23.70 10,472 +0.61(+2.64%)
Jun 01, 2004 21.90 23.08 21.90 23.08 12,255 +1.44(+6.63%)
May 28, 2004 21.54 21.65 21.54 21.65 779 +0.04(+0.17%)
May 27, 2004 21.54 21.61 21.54 21.61 557 +0.07(+0.33%)
May 26, 2004 21.54 21.54 21.54 21.54 111 -0.07(-0.33%)
May 25, 2004 21.47 21.61 21.47 21.61 668 +0.07(+0.33%)
May 24, 2004 21.62 21.90 21.54 21.54 3,342 -0.22(-0.99%)
May 21, 2004 21.97 22.04 21.76 21.76 2,339 -0.11(-0.49%)
May 20, 2004 21.83 21.86 21.83 21.86 2,896 +0.14(+0.63%)
May 19, 2004 21.11 21.86 21.11 21.73 11,809 +0.62(+2.93%)
May 18, 2004 21.11 21.11 21.11 21.11 0 +0.00(+0.00%)
May 17, 2004 21.11 21.11 21.11 21.11 111 +0.00(+0.00%)
May 14, 2004 21.11 21.11 21.11 21.11 557 -0.14(-0.68%)
May 13, 2004 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 12, 2004 21.68 21.68 21.25 21.25 3,676 -0.47(-2.15%)
May 11, 2004 21.72 21.72 21.72 21.72 891 +0.07(+0.33%)
May 10, 2004 21.76 21.79 21.62 21.65 1,671 -0.04(-0.17%)
May 07, 2004 21.68 21.68 21.68 21.68 445 +0.14(+0.67%)
May 06, 2004 21.54 21.54 21.54 21.54 5,682 +0.00(+0.00%)
May 05, 2004 21.66 21.66 21.54 21.54 1,114 -0.12(-0.56%)
May 04, 2004 21.72 21.72 21.66 21.66 891 -0.09(-0.43%)
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.