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, 2010 13.52 13.78 13.52 13.74 5,154 +0.14(+1.03%)
Oct 28, 2010 13.34 14.00 13.00 13.60 16,032 +0.31(+2.33%)
Oct 27, 2010 13.65 13.71 13.29 13.29 3,813 -0.66(-4.73%)
Oct 25, 2010 13.88 13.95 13.84 13.95 2,821 +0.34(+2.50%)
Oct 22, 2010 13.59 13.81 13.21 13.61 6,580 +0.08(+0.59%)
Oct 21, 2010 14.02 14.05 13.46 13.53 7,961 -0.41(-2.94%)
Oct 20, 2010 13.79 14.01 13.79 13.94 10,155 +0.23(+1.68%)
Oct 19, 2010 13.70 13.76 12.93 13.71 18,909 -0.33(-2.35%)
Oct 18, 2010 13.96 14.04 13.64 14.04 8,450 +0.08(+0.57%)
Oct 15, 2010 14.23 14.23 13.57 13.96 21,541 -0.01(-0.07%)
Oct 14, 2010 13.93 14.09 13.75 13.97 6,813 +0.03(+0.22%)
Oct 13, 2010 13.92 13.99 13.58 13.94 6,582 +0.01(+0.07%)
Oct 12, 2010 14.17 14.17 13.84 13.93 27,003 -0.29(-2.04%)
Oct 11, 2010 14.18 14.23 14.15 14.22 1,300 -0.03(-0.21%)
Oct 08, 2010 14.25 14.25 14.16 14.25 15,668 +0.18(+1.28%)
Oct 07, 2010 14.24 14.25 13.77 14.07 148 -0.15(-1.05%)
Oct 06, 2010 14.10 14.25 14.07 14.22 10,319 +0.00(+0.00%)
Oct 05, 2010 13.47 14.23 12.99 14.22 22,493 +0.34(+2.45%)
Oct 04, 2010 14.13 14.14 13.70 13.88 9,426 -0.12(-0.86%)
Oct 01, 2010 14.00 14.24 13.90 14.00 7,639 -0.15(-1.06%)
Sep 30, 2010 14.02 14.15 13.93 14.15 8,655 +0.11(+0.78%)
Sep 29, 2010 13.94 14.07 13.86 14.04 12,367 +0.04(+0.29%)
Sep 28, 2010 14.00 14.04 13.89 14.00 1,437 +0.03(+0.21%)
Sep 27, 2010 13.97 14.08 13.89 13.97 8,443 -0.09(-0.64%)
Sep 24, 2010 13.99 14.08 13.91 14.06 28,227 +0.19(+1.37%)
Sep 23, 2010 13.91 13.98 13.70 13.87 191 -0.06(-0.43%)
Sep 22, 2010 13.37 13.98 13.33 13.93 20,132 +0.58(+4.34%)
Sep 21, 2010 13.60 13.63 13.30 13.35 5,588 -0.06(-0.45%)
Sep 20, 2010 12.80 13.41 12.80 13.41 10,522 +0.56(+4.36%)
Sep 17, 2010 12.85 13.23 12.84 12.85 18,142 -0.30(-2.28%)
Sep 15, 2010 13.25 13.40 13.12 13.15 5,361 -0.16(-1.20%)
Sep 14, 2010 13.47 13.47 13.22 13.31 5,100 -0.25(-1.84%)
Sep 13, 2010 13.10 13.61 12.99 13.56 13,971 +0.52(+3.99%)
Sep 10, 2010 13.00 13.09 12.90 13.04 7,432 +0.02(+0.15%)
Sep 09, 2010 13.07 13.07 12.90 13.02 6,554 +0.08(+0.62%)
Sep 08, 2010 12.60 12.94 12.60 12.94 9,735 +0.42(+3.35%)
Sep 07, 2010 12.53 12.75 12.52 12.52 236 +0.01(+0.08%)
Sep 03, 2010 12.27 12.54 12.19 12.51 12,065 +0.27(+2.21%)
Sep 02, 2010 12.47 12.55 12.20 12.24 117 -0.32(-2.55%)
Sep 01, 2010 12.35 12.56 11.75 12.56 20,500 +0.27(+2.20%)
Aug 31, 2010 12.29 12.33 12.19 12.29 200 +0.05(+0.41%)
Aug 30, 2010 12.36 12.50 12.24 12.24 6,748 -0.21(-1.69%)
Aug 27, 2010 12.45 12.45 12.18 12.45 6,290 +0.24(+1.97%)
Aug 26, 2010 12.48 12.48 12.21 12.21 165 -0.29(-2.32%)
Aug 25, 2010 12.35 12.51 12.35 12.50 164 +0.16(+1.30%)
Aug 24, 2010 12.31 12.37 12.25 12.34 665 +0.03(+0.24%)
Aug 23, 2010 12.42 12.50 12.24 12.31 20,921 -0.14(-1.12%)
Aug 20, 2010 12.48 12.53 12.30 12.45 15,766 -0.08(-0.64%)
Aug 19, 2010 12.70 12.77 12.53 12.53 571 -0.24(-1.88%)
Aug 18, 2010 12.71 12.77 12.54 12.77 2,500 +0.02(+0.16%)
Aug 17, 2010 13.06 13.06 12.46 12.75 394 -0.25(-1.92%)
Aug 16, 2010 12.91 13.01 12.85 13.00 13,682 +0.10(+0.78%)
Aug 13, 2010 12.90 13.37 12.90 12.90 9,621 -0.08(-0.62%)
Aug 12, 2010 13.45 13.45 12.78 12.98 14,098 -0.40(-2.99%)
Aug 11, 2010 13.85 13.85 13.38 13.38 716 -0.61(-4.36%)
Aug 10, 2010 13.90 14.04 13.82 13.99 41,786 -0.01(-0.07%)
Aug 09, 2010 14.07 14.07 13.84 14.00 3,748 -0.02(-0.14%)
Aug 06, 2010 14.02 14.02 13.70 14.02 7,167 +0.28(+2.04%)
Aug 05, 2010 14.14 14.14 13.70 13.74 4,569 -0.48(-3.38%)
Aug 04, 2010 13.97 14.22 13.73 14.22 9,145 +0.24(+1.72%)
Aug 03, 2010 13.40 13.99 13.40 13.98 12,121 +0.42(+3.10%)
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.