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 (%)
Jan 31, 2005 25.18 25.36 24.95 25.36 4,345 +0.38(+1.51%)
Jan 28, 2005 24.99 24.99 24.99 24.99 222 -0.14(-0.57%)
Jan 27, 2005 25.13 25.13 24.91 25.13 2,451 +0.00(+0.00%)
Jan 26, 2005 25.58 25.58 25.13 25.13 4,010 -0.45(-1.75%)
Jan 25, 2005 25.71 25.71 25.58 25.58 2,228 -0.22(-0.87%)
Jan 24, 2005 25.80 26.03 25.71 25.80 3,231 -0.22(-0.86%)
Jan 21, 2005 25.94 26.03 25.94 26.03 334 +0.22(+0.87%)
Jan 20, 2005 25.36 25.80 25.36 25.80 3,788 +0.39(+1.55%)
Jan 19, 2005 25.40 25.41 25.40 25.41 2,451 +0.19(+0.75%)
Jan 18, 2005 25.18 25.22 25.18 25.22 891 -0.09(-0.35%)
Jan 14, 2005 25.49 25.49 25.31 25.31 1,114 -0.31(-1.23%)
Jan 13, 2005 25.38 25.71 25.38 25.62 1,894 +0.48(+1.93%)
Jan 12, 2005 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Jan 11, 2005 25.22 25.22 25.14 25.14 222 -0.17(-0.67%)
Jan 10, 2005 25.40 25.41 25.31 25.31 2,562 -0.18(-0.70%)
Jan 07, 2005 25.67 25.67 25.49 25.49 1,448 -0.09(-0.35%)
Jan 06, 2005 25.58 25.58 25.58 25.58 2,228 +0.00(+0.00%)
Jan 05, 2005 25.40 25.58 25.22 25.58 3,342 +0.63(+2.52%)
Jan 04, 2005 24.68 25.22 24.68 24.95 2,896 +0.27(+1.09%)
Jan 03, 2005 24.23 24.68 24.23 24.68 1,225 +0.45(+1.85%)
Dec 31, 2004 24.50 24.50 24.23 24.23 1,002 -0.18(-0.74%)
Dec 30, 2004 24.77 24.77 24.41 24.41 3,342 -0.27(-1.09%)
Dec 29, 2004 24.50 24.68 24.50 24.68 1,002 +0.18(+0.73%)
Dec 28, 2004 24.23 24.50 24.23 24.50 2,339 +0.40(+1.68%)
Dec 27, 2004 24.77 24.77 24.10 24.10 7,576 -0.77(-3.10%)
Dec 23, 2004 24.91 24.91 24.87 24.87 3,676 -0.26(-1.04%)
Dec 22, 2004 25.04 25.13 25.04 25.13 1,559 +0.26(+1.05%)
Dec 21, 2004 24.87 24.87 24.87 24.87 111 +0.01(+0.04%)
Dec 20, 2004 24.68 24.86 24.68 24.86 334 +0.04(+0.18%)
Dec 17, 2004 25.18 25.36 24.82 24.82 2,785 -0.36(-1.43%)
Dec 16, 2004 25.27 25.27 25.18 25.18 779 +0.04(+0.14%)
Dec 15, 2004 25.31 25.31 25.14 25.14 668 -0.31(-1.20%)
Dec 14, 2004 25.27 25.45 25.27 25.45 2,673 +0.09(+0.35%)
Dec 13, 2004 25.71 25.71 25.14 25.36 5,125 -0.67(-2.59%)
Dec 10, 2004 25.94 26.03 25.94 26.03 1,782 -0.13(-0.51%)
Dec 09, 2004 25.57 26.30 25.57 26.16 4,233 +0.67(+2.64%)
Dec 08, 2004 25.27 25.57 25.27 25.49 1,114 +0.31(+1.25%)
Dec 07, 2004 25.94 26.03 25.05 25.18 3,676 -0.88(-3.38%)
Dec 06, 2004 25.58 26.06 25.58 26.06 5,682 +0.39(+1.50%)
Dec 03, 2004 25.40 25.80 25.40 25.67 3,119 +0.39(+1.56%)
Dec 02, 2004 25.09 25.27 25.09 25.27 2,005 +0.23(+0.93%)
Dec 01, 2004 25.00 25.04 25.00 25.04 1,336 +0.16(+0.65%)
Nov 30, 2004 24.99 24.99 24.88 24.88 557 -0.23(-0.92%)
Nov 29, 2004 24.74 25.13 24.74 25.11 3,453 +0.55(+2.25%)
Nov 26, 2004 24.56 24.56 24.56 24.56 445 +0.11(+0.44%)
Nov 24, 2004 25.49 25.49 24.41 24.45 3,676 -1.09(-4.27%)
Nov 23, 2004 25.54 25.54 25.54 25.54 0 +0.00(+0.00%)
Nov 22, 2004 25.85 26.06 25.54 25.54 4,345 -0.14(-0.56%)
Nov 19, 2004 26.50 26.50 25.68 25.68 7,687 -0.67(-2.53%)
Nov 18, 2004 26.03 26.35 26.03 26.35 2,785 +0.51(+1.97%)
Nov 17, 2004 25.53 25.85 25.49 25.84 3,119 +0.50(+1.95%)
Nov 16, 2004 25.49 25.49 25.35 25.35 1,114 -0.14(-0.56%)
Nov 15, 2004 25.63 25.74 25.45 25.49 4,902 -0.18(-0.70%)
Nov 12, 2004 25.20 25.67 25.20 25.67 6,573 +0.43(+1.71%)
Nov 11, 2004 25.24 25.30 25.24 25.24 1,448 -0.07(-0.28%)
Nov 10, 2004 24.77 25.31 24.77 25.31 5,013 +0.61(+2.47%)
Nov 09, 2004 24.95 25.49 24.41 24.70 13,815 -0.17(-0.66%)
Nov 08, 2004 24.20 24.90 24.20 24.87 21,280 +1.24(+5.26%)
Nov 05, 2004 23.48 23.62 23.48 23.62 668 +0.18(+0.77%)
Nov 04, 2004 23.44 23.44 23.44 23.44 222 +0.07(+0.31%)
Nov 03, 2004 23.23 23.41 23.23 23.37 2,228 +0.07(+0.31%)
Nov 02, 2004 23.41 23.41 23.30 23.30 1,002 -0.22(-0.92%)
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.