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, 2008 20.65 20.65 20.55 20.55 1,782 -0.28(-1.34%)
Jan 30, 2008 21.27 21.32 20.83 20.83 1,559 -0.48(-2.23%)
Jan 29, 2008 20.19 21.47 20.17 21.31 11,030 +1.20(+5.98%)
Jan 28, 2008 20.11 20.11 20.11 20.11 1,336 -0.39(-1.88%)
Jan 25, 2008 20.49 20.49 20.49 20.49 0 +0.00(+0.00%)
Jan 24, 2008 20.15 20.72 20.15 20.49 1,336 +0.50(+2.51%)
Jan 23, 2008 19.85 20.11 19.85 19.99 1,671 +0.13(+0.68%)
Jan 22, 2008 19.95 20.11 19.85 19.85 1,782 -0.88(-4.24%)
Jan 21, 2008 20.82 21.01 20.70 20.73 0 +0.00(+0.00%)
Jan 18, 2008 20.82 21.01 20.70 20.73 2,339 -0.04(-0.22%)
Jan 17, 2008 20.45 20.96 20.42 20.78 22,839 +0.42(+2.07%)
Jan 16, 2008 20.12 20.45 20.12 20.36 3,788 +0.46(+2.30%)
Jan 15, 2008 20.07 20.20 19.57 19.90 3,565 -0.07(-0.36%)
Jan 14, 2008 20.04 20.37 19.83 19.97 12,367 +0.04(+0.23%)
Jan 11, 2008 20.24 20.24 19.86 19.93 2,339 -0.45(-2.20%)
Jan 10, 2008 20.37 20.37 20.37 20.37 495 +0.08(+0.40%)
Jan 09, 2008 20.51 20.51 20.29 20.29 557 -0.35(-1.70%)
Jan 08, 2008 20.87 20.91 20.46 20.64 1,336 -0.22(-1.08%)
Jan 07, 2008 20.88 20.88 20.87 20.87 1,225 +0.00(+0.00%)
Jan 04, 2008 20.88 20.88 20.87 20.87 891 +0.00(+0.00%)
Jan 03, 2008 21.25 21.25 20.87 20.87 2,451 -0.30(-1.40%)
Jan 02, 2008 21.23 22.67 20.87 21.16 10,250 +0.25(+1.20%)
Jan 01, 2008 21.09 21.32 20.91 20.91 0 +0.00(+0.00%)
Dec 31, 2007 21.09 21.32 20.91 20.91 2,116 -0.32(-1.52%)
Dec 28, 2007 21.59 21.86 20.53 21.24 26,516 -0.22(-1.00%)
Dec 27, 2007 21.18 21.77 17.96 21.45 14,261 +0.09(+0.42%)
Dec 26, 2007 21.36 21.36 21.36 21.36 334 -0.13(-0.63%)
Dec 24, 2007 21.50 21.50 21.50 21.50 111 +0.04(+0.17%)
Dec 21, 2007 21.46 21.46 21.46 21.46 445 +0.01(+0.04%)
Dec 20, 2007 21.50 21.50 21.45 21.45 1,002 -0.09(-0.42%)
Dec 19, 2007 21.54 21.68 21.47 21.54 18,049 +0.08(+0.38%)
Dec 18, 2007 21.54 21.56 21.46 21.46 1,671 +0.01(+0.04%)
Dec 17, 2007 21.45 21.45 21.45 21.45 3,453 +0.08(+0.38%)
Dec 14, 2007 21.54 21.54 21.37 21.37 891 -0.17(-0.79%)
Dec 13, 2007 21.36 21.56 21.36 21.54 668 +0.00(+0.00%)
Dec 12, 2007 21.45 21.54 21.45 21.54 222 -0.01(-0.04%)
Dec 11, 2007 21.63 21.63 21.55 21.55 222 +0.01(+0.04%)
Dec 10, 2007 21.05 21.67 21.05 21.54 3,342 +0.61(+2.92%)
Dec 07, 2007 20.72 20.93 20.72 20.93 334 +0.11(+0.51%)
Dec 06, 2007 19.41 21.76 19.41 20.82 11,141 +1.53(+7.92%)
Dec 05, 2007 19.30 19.30 19.07 19.30 445 -0.37(-1.87%)
Dec 04, 2007 19.16 19.67 19.16 19.67 668 +0.30(+1.53%)
Dec 03, 2007 19.00 19.39 19.00 19.37 1,114 +0.38(+1.99%)
Nov 30, 2007 19.49 19.62 18.99 18.99 1,002 -0.62(-3.16%)
Nov 29, 2007 19.36 19.61 19.36 19.61 779 +0.39(+2.06%)
Nov 28, 2007 19.34 19.51 19.11 19.22 1,559 -0.17(-0.88%)
Nov 27, 2007 20.69 20.69 19.39 19.39 3,899 -1.42(-6.82%)
Nov 26, 2007 20.64 20.81 20.64 20.81 130 -0.17(-0.81%)
Nov 23, 2007 20.69 20.98 20.69 20.98 445 +0.30(+1.43%)
Nov 21, 2007 20.68 20.68 20.68 20.68 0 +0.00(+0.00%)
Nov 20, 2007 20.85 20.85 20.68 20.68 334 -0.03(-0.13%)
Nov 19, 2007 20.78 20.87 20.71 20.71 4,902 -0.16(-0.77%)
Nov 16, 2007 20.87 20.87 20.87 20.87 0 +0.00(+0.00%)
Nov 15, 2007 20.87 20.87 20.87 20.87 111 +0.00(+0.00%)
Nov 14, 2007 21.02 21.14 20.87 20.87 1,002 +0.09(+0.43%)
Nov 13, 2007 20.91 21.11 20.78 20.78 891 +0.09(+0.43%)
Nov 12, 2007 21.00 21.00 20.69 20.69 668 -0.58(-2.74%)
Nov 09, 2007 21.17 21.27 21.08 21.27 2,673 +0.26(+1.24%)
Nov 08, 2007 21.01 21.01 21.01 21.01 222 -0.01(-0.04%)
Nov 07, 2007 20.91 21.33 20.73 21.02 22,282 +0.00(+0.00%)
Nov 06, 2007 21.01 21.24 20.84 21.02 1,559 -0.12(-0.55%)
Nov 05, 2007 20.96 21.51 20.82 21.14 7,241 -0.04(-0.21%)
Nov 02, 2007 21.83 22.23 21.16 21.18 5,793 -0.76(-3.48%)
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.