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 (%)
Dec 31, 2012 13.65 14.81 13.65 14.81 2,729 +1.13(+8.27%)
Dec 28, 2012 14.15 14.15 13.67 13.68 3,809 -0.57(-3.97%)
Dec 27, 2012 14.22 14.42 14.17 14.24 7,549 -0.20(-1.37%)
Dec 26, 2012 14.69 14.72 14.44 14.44 2,096 -0.14(-0.98%)
Dec 24, 2012 14.64 15.05 14.49 14.59 8,020 -0.31(-2.11%)
Dec 21, 2012 14.35 14.90 14.07 14.90 46,806 +0.36(+2.47%)
Dec 20, 2012 13.58 14.55 13.57 14.54 7,283 +0.00(+0.00%)
Dec 19, 2012 14.57 14.59 14.10 14.54 4,910 +0.00(+0.00%)
Dec 18, 2012 13.70 14.54 13.70 14.54 18,602 +0.92(+6.79%)
Dec 17, 2012 13.33 13.71 13.11 13.62 7,686 +0.32(+2.43%)
Dec 14, 2012 12.95 13.39 12.93 13.29 4,495 +0.26(+2.00%)
Dec 13, 2012 13.27 13.27 12.92 13.03 4,373 -0.16(-1.22%)
Dec 12, 2012 13.50 13.50 13.19 13.19 4,201 -0.37(-2.71%)
Dec 11, 2012 13.13 13.56 12.91 13.56 8,315 +0.49(+3.78%)
Dec 10, 2012 12.88 13.07 12.87 13.07 8,636 +0.23(+1.82%)
Dec 07, 2012 13.66 13.66 12.50 12.83 49,085 -0.80(-5.86%)
Dec 06, 2012 13.10 13.87 13.10 13.63 24,618 +0.53(+4.04%)
Dec 05, 2012 13.24 13.24 13.04 13.10 13,881 -0.10(-0.75%)
Dec 04, 2012 12.93 13.37 12.93 13.20 5,567 +0.28(+2.15%)
Nov 30, 2012 13.21 13.81 12.80 12.92 12,186 -0.22(-1.71%)
Nov 29, 2012 13.26 13.26 12.98 13.15 8,802 +0.06(+0.48%)
Nov 28, 2012 12.89 13.12 12.89 13.09 4,017 +0.11(+0.83%)
Nov 27, 2012 13.34 13.34 12.92 12.98 6,901 -0.34(-2.56%)
Nov 26, 2012 13.36 13.36 13.01 13.32 6,478 -0.05(-0.40%)
Nov 23, 2012 13.41 13.55 13.36 13.37 5,672 +0.04(+0.34%)
Nov 21, 2012 12.72 13.37 12.72 13.33 1,792 +0.17(+1.30%)
Nov 20, 2012 12.61 13.42 12.61 13.16 5,344 -0.31(-2.27%)
Nov 19, 2012 12.86 13.50 12.86 13.46 6,009 +0.52(+4.02%)
Nov 16, 2012 12.89 13.19 12.83 12.94 10,426 +0.06(+0.49%)
Nov 15, 2012 13.06 13.24 12.88 12.88 11,651 -0.24(-1.85%)
Nov 14, 2012 13.51 13.51 13.12 13.12 10,494 -0.39(-2.86%)
Nov 13, 2012 13.44 13.51 13.25 13.51 2,580 -0.09(-0.66%)
Nov 12, 2012 13.31 13.75 13.31 13.60 2,500 +0.25(+1.88%)
Nov 09, 2012 13.12 13.36 13.09 13.35 32,020 +0.20(+1.50%)
Nov 08, 2012 13.71 13.73 13.15 13.15 19,969 -0.56(-4.06%)
Nov 07, 2012 14.15 14.15 13.71 13.71 15,352 -0.68(-4.74%)
Nov 06, 2012 14.27 14.39 14.22 14.39 6,065 +0.10(+0.69%)
Nov 05, 2012 13.54 14.29 13.53 14.29 21,644 +0.81(+5.99%)
Nov 02, 2012 14.13 14.14 13.48 13.48 13,947 -0.86(-6.01%)
Nov 01, 2012 13.96 14.34 13.78 14.34 33,911 +0.43(+3.10%)
Oct 31, 2012 13.56 14.06 13.54 13.91 4,825 +0.34(+2.51%)
Oct 26, 2012 13.50 13.57 13.57 13.57 2,562 -0.02(-0.13%)
Oct 25, 2012 13.54 13.60 13.54 13.59 954 +0.11(+0.80%)
Oct 24, 2012 13.61 13.61 13.48 13.48 1,718 -0.16(-1.18%)
Oct 23, 2012 13.78 13.78 13.64 13.64 7,285 -0.27(-1.94%)
Oct 19, 2012 14.05 14.24 13.91 13.91 15,114 -0.27(-1.90%)
Oct 18, 2012 14.32 14.52 14.18 14.18 4,676 -0.33(-2.29%)
Oct 17, 2012 14.48 14.51 14.48 14.51 1,008 +0.13(+0.87%)
Oct 16, 2012 14.78 14.78 14.19 14.39 4,553 -0.26(-1.78%)
Oct 15, 2012 14.41 14.74 14.41 14.65 14,507 +0.38(+2.64%)
Oct 12, 2012 14.37 14.40 14.18 14.27 8,141 -0.05(-0.38%)
Oct 11, 2012 14.41 14.47 14.05 14.32 6,716 +0.11(+0.76%)
Oct 10, 2012 14.30 14.32 14.00 14.22 6,447 +0.24(+1.73%)
Oct 09, 2012 14.41 14.88 13.96 13.97 9,798 -0.49(-3.41%)
Oct 08, 2012 15.01 15.01 14.42 14.47 11,219 -0.58(-3.88%)
Oct 05, 2012 15.20 15.31 14.92 15.05 14,053 -0.04(-0.24%)
Oct 04, 2012 14.86 15.09 14.86 15.09 6,023 +0.25(+1.69%)
Oct 03, 2012 14.72 15.10 14.72 14.84 8,314 +0.19(+1.29%)
Oct 02, 2012 14.93 14.93 14.43 14.65 10,335 -0.05(-0.37%)
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.