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 (%)
Feb 27, 2004 28.36 28.56 28.36 28.56 1,800 +0.07(+0.25%)
Feb 26, 2004 28.40 28.55 28.40 28.49 1,700 -0.10(-0.34%)
Feb 25, 2004 28.58 28.58 28.58 28.58 1,100 +0.06(+0.22%)
Feb 24, 2004 28.52 28.52 28.52 28.52 0 +0.00(+0.00%)
Feb 23, 2004 28.28 28.52 28.28 28.52 900 +0.24(+0.85%)
Feb 20, 2004 28.32 28.32 28.28 28.28 1,300 -0.12(-0.42%)
Feb 19, 2004 28.32 28.59 28.32 28.40 500 -0.08(-0.28%)
Feb 18, 2004 28.44 28.56 28.44 28.48 1,900 -0.02(-0.06%)
Feb 17, 2004 28.48 28.58 28.48 28.50 2,200 +0.06(+0.20%)
Feb 13, 2004 28.44 28.44 28.44 28.44 0 +0.00(+0.00%)
Feb 12, 2004 28.64 28.64 28.44 28.44 3,600 -0.12(-0.42%)
Feb 11, 2004 28.29 28.56 28.29 28.56 3,900 +0.28(+0.99%)
Feb 10, 2004 28.40 28.52 28.16 28.28 6,100 -0.24(-0.84%)
Feb 09, 2004 28.52 28.52 28.52 28.52 500 -0.08(-0.28%)
Feb 06, 2004 28.40 28.75 28.33 28.60 800 +0.38(+1.33%)
Feb 05, 2004 28.32 28.47 28.20 28.22 1,500 -0.26(-0.90%)
Feb 04, 2004 28.48 28.54 28.40 28.48 1,600 +0.27(+0.96%)
Feb 03, 2004 28.17 28.23 28.17 28.21 1,000 -0.07(-0.25%)
Feb 02, 2004 28.40 28.55 28.25 28.28 1,800 +0.09(+0.31%)
Jan 30, 2004 28.48 28.74 27.84 28.19 18,100 -0.01(-0.03%)
Jan 29, 2004 28.20 28.55 28.20 28.20 3,200 +0.20(+0.71%)
Jan 28, 2004 28.96 29.34 28.00 28.00 8,900 -0.64(-2.23%)
Jan 27, 2004 27.68 28.96 27.68 28.64 19,700 +0.96(+3.47%)
Jan 26, 2004 27.20 28.14 27.20 27.68 11,500 +0.87(+3.25%)
Jan 23, 2004 25.92 26.81 25.92 26.81 7,700 +1.01(+3.91%)
Jan 22, 2004 25.52 25.80 25.44 25.80 8,100 +0.12(+0.47%)
Jan 21, 2004 25.68 25.68 25.53 25.68 900 +0.00(+0.00%)
Jan 20, 2004 25.68 25.75 25.60 25.68 1,300 +0.08(+0.31%)
Jan 16, 2004 25.60 25.68 25.37 25.60 2,600 +0.00(+0.00%)
Jan 15, 2004 25.52 25.60 25.52 25.60 800 +0.24(+0.95%)
Jan 14, 2004 25.21 25.36 25.21 25.36 500 +0.16(+0.63%)
Jan 13, 2004 25.28 25.59 25.20 25.20 9,200 -0.32(-1.25%)
Jan 12, 2004 25.20 25.52 25.20 25.52 3,500 +0.40(+1.59%)
Jan 09, 2004 25.20 25.20 25.12 25.12 1,100 -0.04(-0.16%)
Jan 08, 2004 25.12 25.16 25.12 25.16 700 +0.02(+0.10%)
Jan 07, 2004 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Jan 06, 2004 25.24 25.28 25.14 25.14 300 -0.02(-0.10%)
Jan 05, 2004 25.52 25.60 25.16 25.16 5,500 -0.27(-1.07%)
Jan 02, 2004 25.28 25.43 25.28 25.43 700 +0.23(+0.92%)
Dec 31, 2003 25.20 25.20 25.20 25.20 200 +0.04(+0.16%)
Dec 30, 2003 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 29, 2003 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 26, 2003 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 24, 2003 25.16 25.16 25.16 25.16 0 +0.00(+0.00%)
Dec 23, 2003 25.32 25.32 25.16 25.16 1,000 -0.16(-0.63%)
Dec 22, 2003 25.04 25.32 25.04 25.32 3,600 +0.12(+0.48%)
Dec 19, 2003 25.20 25.20 25.20 25.20 0 +0.00(+0.00%)
Dec 18, 2003 25.20 25.20 25.20 25.20 200 +0.22(+0.90%)
Dec 17, 2003 24.98 24.98 24.98 24.98 1,100 -0.06(-0.26%)
Dec 16, 2003 25.04 25.04 25.04 25.04 500 -0.18(-0.70%)
Dec 15, 2003 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Dec 12, 2003 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Dec 11, 2003 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Dec 10, 2003 25.22 25.22 25.22 25.22 0 +0.00(+0.00%)
Dec 09, 2003 25.20 25.22 25.16 25.22 1,900 +0.30(+1.19%)
Dec 08, 2003 24.92 24.92 24.92 24.92 0 +0.00(+0.00%)
Dec 05, 2003 24.92 24.92 24.92 24.92 100 -0.08(-0.32%)
Dec 04, 2003 25.00 25.00 25.00 25.00 0 +0.00(+0.00%)
Dec 03, 2003 25.00 25.00 25.00 25.00 500 +0.04(+0.16%)
Dec 02, 2003 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
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.