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 (%)
Nov 30, 2005 24.13 24.13 24.13 24.13 111 -0.11(-0.44%)
Nov 29, 2005 24.23 24.23 24.23 24.23 0 +0.00(+0.00%)
Nov 28, 2005 24.23 24.23 24.23 24.23 111 -0.23(-0.95%)
Nov 25, 2005 24.47 24.47 24.47 24.47 111 +0.12(+0.48%)
Nov 23, 2005 24.22 24.35 24.22 24.35 334 +0.04(+0.18%)
Nov 22, 2005 24.22 24.31 24.14 24.31 1,894 +0.16(+0.67%)
Nov 21, 2005 24.61 24.61 24.01 24.14 8,021 -0.46(-1.86%)
Nov 18, 2005 24.59 24.73 24.59 24.60 1,114 -0.08(-0.33%)
Nov 17, 2005 24.66 24.68 24.56 24.68 1,114 +0.04(+0.18%)
Nov 16, 2005 24.55 24.64 24.55 24.64 445 +0.09(+0.37%)
Nov 15, 2005 24.69 24.68 24.55 24.55 2,005 -0.35(-1.41%)
Nov 14, 2005 24.90 24.90 24.90 24.90 0 +0.00(+0.00%)
Nov 11, 2005 24.90 24.90 24.90 24.90 557 +0.00(+0.00%)
Nov 10, 2005 24.90 24.90 24.90 24.90 445 +0.00(+0.00%)
Nov 09, 2005 24.87 24.90 24.87 24.90 668 +0.03(+0.11%)
Nov 08, 2005 24.87 24.87 24.87 24.87 891 +0.10(+0.40%)
Nov 07, 2005 24.83 24.83 24.77 24.77 779 +0.18(+0.73%)
Nov 04, 2005 24.59 24.59 24.59 24.59 14,038 +0.00(+0.00%)
Nov 03, 2005 24.31 24.66 24.31 24.59 6,127 +0.16(+0.66%)
Nov 02, 2005 24.28 24.85 24.25 24.43 2,228 +0.02(+0.07%)
Nov 01, 2005 24.77 24.77 24.41 24.41 2,339 -0.50(-2.02%)
Oct 31, 2005 25.04 25.04 24.91 24.92 7,910 -0.44(-1.73%)
Oct 28, 2005 25.36 25.36 25.36 25.36 1,114 +0.00(+0.00%)
Oct 27, 2005 25.36 25.36 25.36 25.36 222 -0.09(-0.35%)
Oct 26, 2005 25.45 25.45 25.45 25.45 0 +0.00(+0.00%)
Oct 25, 2005 25.80 25.80 25.45 25.45 2,005 -0.27(-1.05%)
Oct 24, 2005 25.71 25.71 25.71 25.71 111 +0.09(+0.35%)
Oct 21, 2005 25.62 25.62 25.62 25.62 111 +0.05(+0.21%)
Oct 20, 2005 25.58 25.58 25.51 25.57 557 +0.08(+0.32%)
Oct 19, 2005 25.49 25.49 25.49 25.49 111 +0.09(+0.35%)
Oct 18, 2005 25.35 25.40 25.35 25.40 222 +0.10(+0.39%)
Oct 17, 2005 25.13 25.30 25.13 25.30 891 +0.22(+0.86%)
Oct 14, 2005 24.95 25.09 24.95 25.09 557 +0.18(+0.72%)
Oct 13, 2005 24.92 24.93 24.68 24.91 1,336 -0.13(-0.54%)
Oct 12, 2005 25.04 25.04 24.75 25.04 5,013 -0.09(-0.36%)
Oct 11, 2005 25.22 25.22 24.96 25.13 5,125 -0.11(-0.43%)
Oct 10, 2005 25.18 25.24 25.18 25.24 2,673 -0.82(-3.13%)
Oct 07, 2005 26.94 26.94 26.06 26.06 3,899 -0.96(-3.55%)
Oct 06, 2005 27.11 27.11 27.02 27.02 2,116 +0.04(+0.17%)
Oct 05, 2005 26.97 26.97 26.97 26.97 779 -0.13(-0.50%)
Oct 04, 2005 27.06 27.20 27.06 27.11 668 -0.09(-0.33%)
Oct 03, 2005 27.11 27.20 26.93 27.20 3,119 -0.09(-0.33%)
Sep 30, 2005 27.20 27.29 27.20 27.29 557 -0.09(-0.33%)
Sep 29, 2005 27.38 27.38 27.38 27.38 334 +0.00(+0.00%)
Sep 28, 2005 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Sep 27, 2005 27.42 27.60 27.38 27.38 557 +0.09(+0.33%)
Sep 26, 2005 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Sep 23, 2005 27.29 27.38 26.93 27.29 1,671 -0.84(-3.00%)
Sep 22, 2005 30.97 30.97 27.38 28.13 5,793 -3.06(-9.81%)
Sep 21, 2005 28.09 31.19 28.09 31.19 6,907 +3.23(+11.56%)
Sep 20, 2005 27.82 27.96 27.02 27.96 1,671 -0.22(-0.80%)
Sep 19, 2005 25.58 29.39 25.58 28.18 10,472 +2.74(+10.76%)
Sep 16, 2005 25.45 25.45 25.45 25.45 111 +0.00(+0.00%)
Sep 15, 2005 25.04 25.45 24.95 25.45 1,782 +0.27(+1.07%)
Sep 14, 2005 25.18 25.18 25.18 25.18 0 +0.00(+0.00%)
Sep 13, 2005 25.22 25.22 25.18 25.18 1,114 +0.04(+0.18%)
Sep 12, 2005 25.13 25.13 25.04 25.13 1,336 +0.00(+0.00%)
Sep 09, 2005 25.27 25.27 25.13 25.13 1,002 -0.50(-1.96%)
Sep 08, 2005 25.49 25.63 25.45 25.63 668 -0.09(-0.35%)
Sep 07, 2005 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 06, 2005 25.72 25.72 25.72 25.72 334 -0.13(-0.52%)
Sep 02, 2005 25.71 26.03 25.71 25.86 891 +0.14(+0.56%)
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.