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 (%)
Oct 29, 2004 23.60 23.70 23.48 23.52 3,008 -0.07(-0.30%)
Oct 28, 2004 23.41 23.70 23.41 23.59 2,451 +0.24(+1.05%)
Oct 27, 2004 23.34 23.34 23.34 23.34 445 -0.03(-0.12%)
Oct 26, 2004 23.37 23.37 23.37 23.37 334 +0.04(+0.15%)
Oct 25, 2004 23.91 23.91 23.34 23.34 4,902 -0.72(-2.98%)
Oct 22, 2004 24.23 24.30 24.05 24.05 1,559 -0.08(-0.33%)
Oct 21, 2004 24.34 24.34 24.13 24.13 1,002 -0.14(-0.56%)
Oct 20, 2004 24.09 24.27 24.09 24.27 1,671 +0.18(+0.75%)
Oct 19, 2004 24.18 24.18 24.09 24.09 557 +0.04(+0.15%)
Oct 18, 2004 23.80 24.23 23.77 24.05 5,236 -0.02(-0.09%)
Oct 15, 2004 23.95 24.20 23.95 24.08 3,788 +0.27(+1.15%)
Oct 14, 2004 23.77 23.84 23.77 23.80 2,673 -0.07(-0.30%)
Oct 13, 2004 23.87 23.87 23.87 23.87 779 +0.11(+0.45%)
Oct 12, 2004 23.77 23.77 23.77 23.77 668 -0.09(-0.39%)
Oct 11, 2004 23.84 23.87 23.70 23.86 1,559 +0.17(+0.70%)
Oct 08, 2004 23.70 23.70 23.70 23.70 111 +0.07(+0.30%)
Oct 07, 2004 23.62 23.62 23.62 23.62 0 +0.00(+0.00%)
Oct 06, 2004 23.62 23.62 23.62 23.62 222 -0.14(-0.60%)
Oct 05, 2004 23.77 23.77 23.77 23.77 111 +0.14(+0.61%)
Oct 04, 2004 23.62 23.62 23.62 23.62 668 +0.00(+0.00%)
Oct 01, 2004 23.62 23.62 23.62 23.62 445 -0.07(-0.30%)
Sep 30, 2004 23.69 23.69 23.69 23.69 111 +0.07(+0.30%)
Sep 29, 2004 23.62 23.62 23.62 23.62 557 -0.07(-0.30%)
Sep 28, 2004 23.70 23.70 23.70 23.70 0 +0.00(+0.00%)
Sep 27, 2004 23.70 23.70 23.70 23.70 111 +0.00(+0.00%)
Sep 24, 2004 23.70 23.70 23.70 23.70 334 +0.00(+0.00%)
Sep 23, 2004 23.70 23.70 23.70 23.70 222 +0.00(+0.00%)
Sep 22, 2004 23.77 23.77 23.70 23.70 668 -0.07(-0.30%)
Sep 21, 2004 23.70 23.77 23.55 23.77 5,013 -0.29(-1.19%)
Sep 20, 2004 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Sep 17, 2004 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Sep 16, 2004 23.98 24.20 23.98 24.05 2,451 +0.18(+0.75%)
Sep 15, 2004 23.87 23.87 23.87 23.87 0 +0.00(+0.00%)
Sep 14, 2004 23.98 23.98 23.87 23.87 1,114 -0.18(-0.75%)
Sep 13, 2004 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Sep 10, 2004 24.05 24.05 24.05 24.05 0 +0.00(+0.00%)
Sep 09, 2004 24.20 24.20 24.05 24.05 2,228 -0.22(-0.89%)
Sep 08, 2004 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Sep 07, 2004 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Sep 03, 2004 24.27 24.27 24.27 24.27 111 +0.14(+0.60%)
Sep 02, 2004 24.13 24.13 24.13 24.13 0 +0.00(+0.00%)
Sep 01, 2004 24.20 24.20 24.13 24.13 668 -0.14(-0.59%)
Aug 31, 2004 24.20 24.27 24.20 24.27 1,114 +0.22(+0.90%)
Aug 30, 2004 24.16 24.16 24.05 24.05 1,114 -0.18(-0.74%)
Aug 27, 2004 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Aug 26, 2004 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Aug 25, 2004 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Aug 24, 2004 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Aug 23, 2004 24.23 24.23 24.23 24.23 111 -0.07(-0.30%)
Aug 20, 2004 24.31 24.31 24.31 24.31 0 +0.00(+0.00%)
Aug 19, 2004 24.31 24.31 24.31 24.31 111 +0.11(+0.45%)
Aug 18, 2004 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Aug 17, 2004 24.34 24.34 24.20 24.20 3,453 -0.07(-0.30%)
Aug 16, 2004 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Aug 13, 2004 24.27 24.27 24.27 24.27 0 +0.00(+0.00%)
Aug 12, 2004 24.34 24.41 24.20 24.27 3,231 +0.06(+0.27%)
Aug 11, 2004 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Aug 10, 2004 24.20 24.21 24.20 24.21 2,228 +0.02(+0.09%)
Aug 09, 2004 24.13 24.18 24.13 24.18 779 -0.01(-0.06%)
Aug 06, 2004 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
Aug 05, 2004 24.20 24.20 24.20 24.20 334 +0.01(+0.06%)
Aug 04, 2004 24.13 24.18 24.13 24.18 891 -0.01(-0.06%)
Aug 03, 2004 24.20 24.20 24.20 24.20 0 +0.00(+0.00%)
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.