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 31, 2009 15.07 15.26 14.99 15.08 7,474 +0.02(+0.12%)
Jul 30, 2009 15.12 15.21 14.92 15.06 6,786 -0.02(-0.12%)
Jul 29, 2009 15.20 15.21 14.97 15.08 2,927 -0.19(-1.23%)
Jul 28, 2009 14.90 15.48 14.90 15.27 4,805 +0.26(+1.73%)
Jul 27, 2009 15.00 15.39 14.85 15.01 4,389 -0.25(-1.65%)
Jul 24, 2009 15.26 15.44 14.71 15.26 1,886 -0.16(-1.05%)
Jul 23, 2009 15.21 15.42 14.81 15.42 7,055 +0.16(+1.06%)
Jul 22, 2009 15.06 15.47 15.03 15.26 4,679 +0.22(+1.49%)
Jul 21, 2009 15.15 15.25 14.76 15.03 7,821 -0.14(-0.95%)
Jul 20, 2009 15.11 15.42 14.81 15.18 9,248 +0.14(+0.96%)
Jul 17, 2009 15.44 15.44 15.03 15.03 6,907 -0.31(-1.99%)
Jul 16, 2009 15.22 15.91 14.76 15.34 20,959 +0.14(+0.95%)
Jul 15, 2009 15.26 15.26 14.85 15.20 6,697 +0.21(+1.38%)
Jul 14, 2009 15.11 15.26 14.68 14.99 3,867 -0.08(-0.54%)
Jul 13, 2009 14.71 15.07 14.59 15.07 5,605 +0.33(+2.25%)
Jul 10, 2009 14.67 14.80 14.67 14.74 2,106 +0.06(+0.43%)
Jul 09, 2009 14.65 15.08 14.63 14.67 4,425 +0.09(+0.62%)
Jul 08, 2009 14.91 15.26 14.59 14.59 6,047 -0.21(-1.40%)
Jul 07, 2009 15.20 15.44 14.75 14.79 8,323 -0.36(-2.37%)
Jul 06, 2009 14.64 17.28 14.64 15.15 31,178 +0.70(+4.84%)
Jul 02, 2009 14.67 15.21 14.45 14.45 17,231 -0.76(-5.01%)
Jul 01, 2009 15.35 15.48 15.03 15.21 8,165 +0.13(+0.89%)
Jun 30, 2009 15.24 15.56 14.94 15.08 14,228 -0.10(-0.65%)
Jun 29, 2009 16.16 16.16 14.91 15.18 30,104 -1.17(-7.14%)
Jun 26, 2009 15.33 16.34 14.22 16.34 378,248 +1.00(+6.49%)
Jun 25, 2009 15.11 15.35 14.67 15.35 13,926 +0.31(+2.09%)
Jun 24, 2009 14.79 15.26 14.27 15.03 7,544 +0.31(+2.13%)
Jun 23, 2009 15.28 15.44 14.38 14.72 1,782 -0.56(-3.64%)
Jun 22, 2009 15.55 15.61 14.42 15.28 8,005 +0.02(+0.12%)
Jun 19, 2009 14.14 15.26 13.58 15.26 5,457 +1.26(+8.97%)
Jun 18, 2009 15.62 15.62 13.49 14.00 13,136 -1.62(-10.34%)
Jun 17, 2009 16.01 16.08 15.37 15.62 14,155 +0.02(+0.11%)
Jun 16, 2009 15.77 16.01 15.35 15.60 5,180 -0.22(-1.36%)
Jun 15, 2009 15.98 16.02 15.44 15.81 1,671 -0.30(-1.84%)
Jun 12, 2009 15.83 16.11 15.28 16.11 7,916 +0.18(+1.13%)
Jun 11, 2009 15.17 16.56 14.91 15.93 20,500 +1.12(+7.58%)
Jun 10, 2009 14.36 14.81 14.32 14.81 14,389 +0.45(+3.12%)
Jun 09, 2009 14.36 14.36 13.96 14.36 10,067 +0.00(+0.00%)
Jun 08, 2009 14.34 14.36 14.06 14.36 8,148 +0.09(+0.63%)
Jun 05, 2009 14.08 14.27 13.97 14.27 5,810 +0.01(+0.06%)
Jun 04, 2009 14.24 14.31 14.09 14.26 3,922 -0.04(-0.25%)
Jun 03, 2009 13.73 14.32 13.52 14.30 6,016 +0.56(+4.05%)
Jun 02, 2009 13.36 13.79 13.33 13.74 1,488 -0.17(-1.23%)
Jun 01, 2009 13.69 13.91 13.51 13.91 8,053 +0.40(+2.99%)
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%)
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.