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 31, 2007 24.74 24.74 24.60 24.62 2,900 +0.22(+0.90%)
Oct 30, 2007 24.40 24.40 24.18 24.40 400 +0.03(+0.12%)
Oct 29, 2007 24.82 24.85 24.37 24.37 1,400 +0.17(+0.70%)
Oct 26, 2007 25.50 25.50 23.95 24.20 4,900 -1.45(-5.65%)
Oct 25, 2007 23.52 25.65 23.52 25.65 9,900 +2.21(+9.43%)
Oct 24, 2007 23.23 23.44 23.23 23.44 1,200 +0.26(+1.14%)
Oct 23, 2007 23.05 23.18 23.05 23.18 500 +0.13(+0.55%)
Oct 22, 2007 23.10 23.10 23.05 23.05 300 -0.20(-0.86%)
Oct 19, 2007 23.25 23.25 23.25 23.25 400 +0.06(+0.26%)
Oct 18, 2007 23.17 23.19 23.17 23.19 600 +0.11(+0.48%)
Oct 17, 2007 23.08 23.08 23.08 23.08 100 -0.02(-0.09%)
Oct 16, 2007 23.10 23.10 23.10 23.10 100 -0.15(-0.65%)
Oct 15, 2007 23.25 23.25 23.25 23.25 200 +0.00(+0.00%)
Oct 12, 2007 23.20 23.25 23.20 23.25 2,000 +0.05(+0.22%)
Oct 11, 2007 22.92 23.20 22.92 23.20 2,100 +0.05(+0.22%)
Oct 10, 2007 23.15 23.15 23.15 23.15 200 +0.25(+1.09%)
Oct 09, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 08, 2007 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Oct 05, 2007 22.99 23.10 22.90 22.90 5,800 +0.03(+0.13%)
Oct 04, 2007 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Oct 03, 2007 22.87 22.87 22.87 22.87 100 +0.10(+0.44%)
Oct 02, 2007 22.77 22.77 22.77 22.77 300 +0.09(+0.40%)
Oct 01, 2007 22.91 23.10 21.00 22.68 10,000 -0.22(-0.96%)
Sep 28, 2007 22.90 22.90 22.90 22.90 1,000 +0.05(+0.22%)
Sep 27, 2007 22.95 22.95 22.85 22.85 900 -0.32(-1.38%)
Sep 26, 2007 23.17 23.17 23.17 23.17 200 +0.08(+0.35%)
Sep 25, 2007 23.25 23.25 23.09 23.09 1,600 -0.12(-0.50%)
Sep 24, 2007 23.35 23.40 23.20 23.21 4,700 -0.12(-0.53%)
Sep 21, 2007 23.00 23.33 23.00 23.33 1,200 +0.26(+1.13%)
Sep 20, 2007 22.27 23.07 22.05 23.07 2,500 +0.80(+3.59%)
Sep 19, 2007 22.21 22.27 21.99 22.27 1,000 -0.78(-3.38%)
Sep 18, 2007 23.00 23.05 23.00 23.05 700 +0.05(+0.22%)
Sep 17, 2007 23.00 23.00 23.00 23.00 100 -0.15(-0.65%)
Sep 14, 2007 23.40 23.40 23.15 23.15 1,900 -0.35(-1.49%)
Sep 13, 2007 23.90 24.11 23.50 23.50 3,000 -0.27(-1.14%)
Sep 12, 2007 23.67 23.90 23.67 23.77 400 -0.16(-0.67%)
Sep 11, 2007 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Sep 10, 2007 24.15 24.15 23.93 23.93 2,600 -0.32(-1.32%)
Sep 07, 2007 24.15 24.25 24.15 24.25 1,000 +0.20(+0.83%)
Sep 06, 2007 24.05 24.05 24.05 24.05 1,000 -0.06(-0.25%)
Sep 05, 2007 24.11 24.11 24.11 24.11 300 -0.24(-0.99%)
Sep 04, 2007 24.40 24.40 24.35 24.35 300 -0.10(-0.41%)
Aug 31, 2007 24.35 24.45 24.35 24.45 600 +0.39(+1.60%)
Aug 30, 2007 24.15 24.44 24.00 24.06 1,300 +0.11(+0.48%)
Aug 29, 2007 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Aug 28, 2007 24.45 24.45 23.86 23.95 1,700 -0.20(-0.83%)
Aug 27, 2007 24.15 24.15 24.15 24.15 200 +0.05(+0.21%)
Aug 24, 2007 24.10 24.10 24.10 24.10 100 -0.19(-0.79%)
Aug 23, 2007 23.37 24.29 23.37 24.29 1,000 +0.98(+4.19%)
Aug 22, 2007 23.15 23.32 23.15 23.32 300 +0.32(+1.37%)
Aug 21, 2007 23.00 23.00 23.00 23.00 900 +0.15(+0.66%)
Aug 20, 2007 22.50 23.04 22.36 22.85 1,700 +0.70(+3.16%)
Aug 17, 2007 21.40 22.36 21.40 22.15 1,000 +0.95(+4.48%)
Aug 16, 2007 22.21 22.21 20.75 21.20 5,700 -0.65(-2.97%)
Aug 15, 2007 22.60 22.60 21.77 21.85 10,300 -0.75(-3.32%)
Aug 14, 2007 23.22 23.22 22.46 22.60 2,200 -0.72(-3.09%)
Aug 13, 2007 23.20 23.52 23.20 23.32 14,000 +0.07(+0.31%)
Aug 10, 2007 24.00 24.25 22.50 23.25 6,000 -1.02(-4.21%)
Aug 09, 2007 24.41 24.50 24.25 24.27 900 -0.23(-0.94%)
Aug 08, 2007 24.23 24.50 23.98 24.50 2,300 +0.40(+1.66%)
Aug 07, 2007 24.50 24.50 24.10 24.10 400 -0.23(-0.95%)
Aug 06, 2007 24.50 24.50 24.23 24.33 500 -0.16(-0.65%)
Aug 03, 2007 24.50 24.50 24.49 24.49 1,500 -0.01(-0.04%)
Aug 02, 2007 25.29 25.29 24.35 24.50 1,300 -0.70(-2.78%)
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.