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%)
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.