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, 2006 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Nov 29, 2006 29.70 29.70 29.70 29.70 0 +0.00(+0.00%)
Nov 28, 2006 29.80 29.80 29.70 29.70 1,000 -0.30(-1.00%)
Nov 27, 2006 30.00 30.00 30.00 30.00 100 +0.05(+0.17%)
Nov 24, 2006 29.60 29.95 29.60 29.95 400 +0.69(+2.36%)
Nov 22, 2006 29.26 29.26 29.26 29.26 600 +0.01(+0.03%)
Nov 21, 2006 29.28 29.40 29.25 29.25 15,600 +0.20(+0.69%)
Nov 20, 2006 29.27 29.27 29.05 29.05 1,100 -0.45(-1.53%)
Nov 17, 2006 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 16, 2006 29.05 29.50 29.05 29.50 1,200 +0.00(+0.00%)
Nov 15, 2006 29.50 29.50 29.50 29.50 0 +0.00(+0.00%)
Nov 14, 2006 29.50 29.50 29.50 29.50 100 +0.05(+0.17%)
Nov 13, 2006 29.26 29.45 29.26 29.45 1,400 +0.00(+0.00%)
Nov 10, 2006 28.15 29.50 28.15 29.45 6,200 +1.40(+4.99%)
Nov 09, 2006 27.70 28.05 27.70 28.05 600 +0.48(+1.74%)
Nov 08, 2006 27.85 27.85 27.03 27.57 2,700 -0.38(-1.36%)
Nov 07, 2006 27.40 28.01 27.40 27.95 1,500 +0.60(+2.20%)
Nov 06, 2006 27.25 27.35 27.06 27.35 300 +0.18(+0.67%)
Nov 03, 2006 26.57 27.17 26.57 27.17 3,100 +0.60(+2.26%)
Nov 02, 2006 27.01 27.30 26.57 26.57 3,200 -0.59(-2.17%)
Nov 01, 2006 28.10 28.10 27.15 27.16 3,200 -1.17(-4.13%)
Oct 31, 2006 28.15 28.34 28.15 28.33 600 +0.03(+0.11%)
Oct 30, 2006 28.55 28.55 28.29 28.30 2,400 -0.37(-1.29%)
Oct 27, 2006 28.80 28.95 28.67 28.67 1,900 -0.05(-0.17%)
Oct 26, 2006 27.50 29.50 27.42 28.72 9,000 +1.71(+6.33%)
Oct 25, 2006 27.17 27.17 27.01 27.01 400 +0.04(+0.15%)
Oct 24, 2006 26.47 26.97 26.46 26.97 1,600 -6.03(-18.27%)
Oct 23, 2006 33.02 33.02 32.91 33.00 1,400 -0.15(-0.45%)
Oct 20, 2006 33.25 33.25 33.15 33.15 400 -0.27(-0.81%)
Oct 19, 2006 33.07 33.42 33.07 33.42 500 +0.21(+0.63%)
Oct 18, 2006 33.39 33.39 33.21 33.21 1,000 +0.08(+0.24%)
Oct 17, 2006 33.21 33.21 33.13 33.13 1,200 +0.05(+0.15%)
Oct 16, 2006 33.00 33.22 33.00 33.08 1,900 +0.11(+0.33%)
Oct 13, 2006 32.59 33.00 32.59 32.97 1,900 +0.92(+2.87%)
Oct 12, 2006 31.85 32.05 31.85 32.05 900 +0.45(+1.42%)
Oct 11, 2006 31.60 31.60 31.60 31.60 0 +0.00(+0.00%)
Oct 10, 2006 31.60 31.60 31.60 31.60 100 +0.20(+0.64%)
Oct 09, 2006 31.60 31.61 31.40 31.40 1,200 -0.46(-1.44%)
Oct 06, 2006 31.61 32.00 31.61 31.86 800 +0.25(+0.79%)
Oct 05, 2006 33.20 33.20 31.61 31.61 4,500 -1.84(-5.50%)
Oct 04, 2006 33.45 33.45 33.45 33.45 0 +0.00(+0.00%)
Oct 03, 2006 33.50 33.50 33.45 33.45 200 -0.05(-0.15%)
Oct 02, 2006 33.25 33.50 33.00 33.50 2,000 +0.02(+0.06%)
Sep 29, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
Sep 28, 2006 33.49 33.49 33.48 33.48 300 +0.28(+0.84%)
Sep 27, 2006 33.70 33.70 33.20 33.20 1,300 -0.55(-1.63%)
Sep 26, 2006 33.75 33.75 33.75 33.75 200 +0.25(+0.75%)
Sep 25, 2006 33.00 34.00 33.00 33.50 2,000 +0.90(+2.76%)
Sep 22, 2006 32.74 33.48 32.60 32.60 2,900 +0.10(+0.31%)
Sep 21, 2006 32.40 33.12 32.40 32.50 700 +0.48(+1.50%)
Sep 20, 2006 32.81 33.07 31.88 32.02 1,700 -1.04(-3.15%)
Sep 19, 2006 32.28 33.30 32.28 33.06 1,700 +1.03(+3.22%)
Sep 18, 2006 32.03 32.60 32.03 32.03 1,400 -1.22(-3.67%)
Sep 15, 2006 31.65 33.50 31.65 33.25 3,400 +1.85(+5.89%)
Sep 14, 2006 31.40 31.60 31.40 31.40 1,300 +0.60(+1.95%)
Sep 13, 2006 30.80 30.80 30.80 30.80 400 -0.20(-0.65%)
Sep 12, 2006 31.25 31.25 31.00 31.00 200 +0.23(+0.75%)
Sep 11, 2006 31.00 31.00 30.76 30.77 1,100 -0.03(-0.10%)
Sep 08, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Sep 07, 2006 31.00 31.00 30.80 30.80 2,900 +0.00(+0.00%)
Sep 06, 2006 30.50 30.80 30.50 30.80 1,400 +0.05(+0.16%)
Sep 05, 2006 30.75 30.75 30.75 30.75 1,000 +0.25(+0.82%)
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.