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 15.21 16.50 15.21 16.50 2,450 +1.26(+8.27%)
Dec 28, 2012 15.77 15.77 15.23 15.24 3,419 -0.63(-3.97%)
Dec 27, 2012 15.84 16.07 15.79 15.87 6,776 -0.22(-1.37%)
Dec 26, 2012 16.37 16.40 16.09 16.09 1,882 -0.16(-0.98%)
Dec 24, 2012 16.31 16.77 16.14 16.25 7,199 -0.35(-2.11%)
Dec 21, 2012 15.99 16.60 15.68 16.60 42,011 +0.40(+2.47%)
Dec 20, 2012 15.13 16.21 15.12 16.20 6,537 +0.00(+0.00%)
Dec 19, 2012 16.23 16.25 15.71 16.20 4,407 +0.00(+0.00%)
Dec 18, 2012 15.26 16.20 15.26 16.20 16,697 +1.03(+6.79%)
Dec 17, 2012 14.85 15.28 14.61 15.17 6,899 +0.36(+2.43%)
Dec 14, 2012 14.43 14.92 14.41 14.81 4,035 +0.29(+2.00%)
Dec 13, 2012 14.78 14.78 14.40 14.52 3,925 -0.18(-1.22%)
Dec 12, 2012 15.04 15.04 14.70 14.70 3,771 -0.41(-2.71%)
Dec 11, 2012 14.63 15.11 14.38 15.11 7,464 +0.55(+3.78%)
Dec 10, 2012 14.35 14.56 14.34 14.56 7,752 +0.26(+1.82%)
Dec 07, 2012 15.22 15.22 13.93 14.30 44,057 -0.89(-5.86%)
Dec 06, 2012 14.60 15.45 14.60 15.19 22,096 +0.59(+4.04%)
Dec 05, 2012 14.75 14.75 14.53 14.60 12,459 -0.11(-0.75%)
Dec 04, 2012 14.41 14.90 14.41 14.71 4,997 +0.31(+2.15%)
Nov 30, 2012 14.72 15.39 14.26 14.40 10,938 -0.25(-1.71%)
Nov 29, 2012 14.77 14.77 14.46 14.65 7,901 +0.07(+0.48%)
Nov 28, 2012 14.36 14.62 14.36 14.58 3,606 +0.12(+0.83%)
Nov 27, 2012 14.86 14.86 14.40 14.46 6,194 -0.38(-2.56%)
Nov 26, 2012 14.89 14.89 14.50 14.84 5,815 -0.06(-0.40%)
Nov 23, 2012 14.94 15.10 14.89 14.90 5,091 +0.05(+0.34%)
Nov 21, 2012 14.17 14.90 14.17 14.85 1,609 +0.19(+1.30%)
Nov 20, 2012 14.05 14.95 14.05 14.66 4,797 -0.34(-2.27%)
Nov 19, 2012 14.33 15.04 14.33 15.00 5,394 +0.58(+4.02%)
Nov 16, 2012 14.36 14.69 14.30 14.42 9,358 +0.07(+0.49%)
Nov 15, 2012 14.55 14.75 14.35 14.35 10,458 -0.27(-1.85%)
Nov 14, 2012 15.05 15.05 14.62 14.62 9,419 -0.43(-2.86%)
Nov 13, 2012 14.97 15.05 14.76 15.05 2,316 -0.10(-0.66%)
Nov 12, 2012 14.83 15.32 14.83 15.15 2,244 +0.28(+1.88%)
Nov 09, 2012 14.62 14.88 14.58 14.87 28,740 +0.22(+1.50%)
Nov 08, 2012 15.28 15.30 14.65 14.65 17,924 -0.62(-4.06%)
Nov 07, 2012 15.76 15.76 15.27 15.27 13,780 -0.76(-4.74%)
Nov 06, 2012 15.90 16.03 15.84 16.03 5,444 +0.11(+0.69%)
Nov 05, 2012 15.09 15.92 15.07 15.92 19,427 +0.90(+5.99%)
Nov 02, 2012 15.74 15.75 15.02 15.02 12,519 -0.96(-6.01%)
Nov 01, 2012 15.55 15.98 15.35 15.98 30,437 +0.48(+3.10%)
Oct 31, 2012 15.11 15.67 15.08 15.50 4,331 +0.38(+2.51%)
Oct 26, 2012 15.04 15.12 15.12 15.12 2,300 -0.02(-0.13%)
Oct 25, 2012 15.08 15.15 15.08 15.14 857 +0.12(+0.80%)
Oct 24, 2012 15.16 15.16 15.02 15.02 1,542 -0.18(-1.18%)
Oct 23, 2012 15.35 15.35 15.20 15.20 6,539 -0.30(-1.94%)
Oct 19, 2012 15.65 15.86 15.50 15.50 13,566 -0.30(-1.90%)
Oct 18, 2012 15.96 16.18 15.80 15.80 4,197 -0.37(-2.29%)
Oct 17, 2012 16.13 16.17 16.13 16.17 905 +0.14(+0.87%)
Oct 16, 2012 16.47 16.47 15.81 16.03 4,087 -0.29(-1.78%)
Oct 15, 2012 16.05 16.42 16.05 16.32 13,021 +0.42(+2.64%)
Oct 12, 2012 16.01 16.04 15.80 15.90 7,307 -0.06(-0.38%)
Oct 11, 2012 16.05 16.12 15.65 15.96 6,028 +0.12(+0.76%)
Oct 10, 2012 15.93 15.96 15.60 15.84 5,787 +0.27(+1.73%)
Oct 09, 2012 16.06 16.58 15.55 15.57 8,795 -0.55(-3.41%)
Oct 08, 2012 16.72 16.72 16.07 16.12 10,070 -0.65(-3.88%)
Oct 05, 2012 16.94 17.06 16.62 16.77 12,614 -0.04(-0.24%)
Oct 04, 2012 16.56 16.81 16.56 16.81 5,406 +0.28(+1.69%)
Oct 03, 2012 16.40 16.82 16.40 16.53 7,463 +0.21(+1.29%)
Oct 02, 2012 16.63 16.63 16.08 16.32 9,277 -0.06(-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.