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 28, 2011 14.32 14.41 14.11 14.19 2,142 -0.12(-0.84%)
Feb 25, 2011 14.14 14.37 14.00 14.31 6,460 +0.20(+1.42%)
Feb 24, 2011 14.30 14.30 14.08 14.11 10,425 -0.01(-0.07%)
Feb 23, 2011 14.35 14.35 14.11 14.12 2,883 -0.14(-0.98%)
Feb 22, 2011 14.19 14.83 14.19 14.26 13,928 +0.02(+0.14%)
Feb 18, 2011 14.29 14.29 14.20 14.24 7,459 +0.06(+0.42%)
Feb 17, 2011 14.02 14.31 14.02 14.18 8,692 +0.16(+1.14%)
Feb 16, 2011 14.06 14.10 13.96 14.02 7,227 +0.12(+0.86%)
Feb 15, 2011 13.95 14.13 13.90 13.90 2,529 -0.14(-1.00%)
Feb 14, 2011 14.04 14.19 14.04 14.04 4,494 -0.07(-0.50%)
Feb 11, 2011 13.97 14.13 13.97 14.11 2,906 +0.03(+0.21%)
Feb 10, 2011 14.03 14.20 14.00 14.08 7,211 +0.03(+0.21%)
Feb 09, 2011 13.99 14.20 13.85 14.05 11,054 +0.09(+0.64%)
Feb 08, 2011 13.88 13.99 13.83 13.96 3,650 +0.08(+0.58%)
Feb 07, 2011 13.75 13.99 13.75 13.88 3,997 +0.17(+1.24%)
Feb 04, 2011 13.63 13.78 13.60 13.71 7,093 +0.11(+0.81%)
Feb 03, 2011 13.49 13.60 13.38 13.60 8,663 +0.10(+0.74%)
Feb 02, 2011 13.45 13.50 13.45 13.50 6,520 +0.00(+0.00%)
Feb 01, 2011 13.50 13.50 13.36 13.50 8,209 +0.08(+0.60%)
Jan 31, 2011 13.55 13.55 13.32 13.42 11,805 -0.05(-0.37%)
Jan 28, 2011 14.06 14.16 13.40 13.47 15,539 -0.67(-4.74%)
Jan 27, 2011 14.15 14.15 14.12 14.14 16,414 -0.07(-0.49%)
Jan 26, 2011 13.02 14.26 13.02 14.21 277,952 +1.03(+7.81%)
Jan 25, 2011 13.02 13.26 13.02 13.18 13,527 +0.11(+0.84%)
Jan 24, 2011 13.03 13.20 12.91 13.07 11,890 +0.16(+1.24%)
Jan 21, 2011 13.70 13.77 12.82 12.91 10,689 -0.66(-4.86%)
Jan 20, 2011 14.11 14.31 13.57 13.57 7,750 -0.63(-4.44%)
Jan 19, 2011 14.68 14.69 14.15 14.20 10,414 -0.56(-3.79%)
Jan 18, 2011 14.73 14.83 14.65 14.76 1,979 -0.06(-0.40%)
Jan 14, 2011 14.79 14.85 14.68 14.82 6,715 +0.11(+0.75%)
Jan 13, 2011 14.94 14.94 14.71 14.71 3,685 -0.21(-1.41%)
Jan 12, 2011 14.94 14.95 14.85 14.92 3,348 +0.06(+0.40%)
Jan 11, 2011 14.86 14.89 14.76 14.86 2,303 +0.07(+0.47%)
Jan 10, 2011 14.95 14.95 14.75 14.79 4,098 -0.13(-0.87%)
Jan 07, 2011 15.29 15.49 14.86 14.92 5,819 -0.29(-1.91%)
Jan 06, 2011 15.24 15.45 15.18 15.21 3,550 -0.02(-0.13%)
Jan 05, 2011 15.31 15.35 15.00 15.23 5,419 -0.02(-0.13%)
Jan 04, 2011 15.42 15.71 15.25 15.25 11,687 -0.11(-0.72%)
Jan 03, 2011 15.40 15.45 15.26 15.36 9,046 +0.00(+0.00%)
Dec 31, 2010 15.49 15.50 15.27 15.36 12,642 +0.00(+0.00%)
Dec 30, 2010 15.51 15.52 15.25 15.36 3,183 -0.11(-0.71%)
Dec 29, 2010 15.49 15.50 15.44 15.47 4,436 +0.07(+0.45%)
Dec 28, 2010 15.49 15.50 15.40 15.40 2,271 -0.01(-0.06%)
Dec 27, 2010 15.55 15.55 15.26 15.41 3,336 -0.14(-0.90%)
Dec 23, 2010 15.48 15.55 15.48 15.55 5,565 +0.00(+0.00%)
Dec 22, 2010 15.36 15.70 15.36 15.55 33,571 +0.05(+0.32%)
Dec 21, 2010 15.46 15.55 15.40 15.50 16,928 +0.00(+0.00%)
Dec 20, 2010 15.76 15.89 15.42 15.50 13,603 -0.50(-3.12%)
Dec 17, 2010 15.26 16.00 15.26 16.00 29,863 +0.75(+4.92%)
Dec 16, 2010 15.57 15.70 15.00 15.25 11,078 -0.34(-2.18%)
Dec 15, 2010 15.55 15.70 15.55 15.59 1,468 -0.02(-0.13%)
Dec 14, 2010 15.48 15.75 15.43 15.61 12,011 +0.23(+1.50%)
Dec 13, 2010 15.19 15.50 15.19 15.38 1,320 +0.09(+0.59%)
Dec 10, 2010 15.22 15.35 15.21 15.29 16,708 +0.07(+0.46%)
Dec 09, 2010 14.97 15.22 14.96 15.22 22,711 +0.34(+2.28%)
Dec 08, 2010 14.36 15.00 14.22 14.88 6,513 +0.62(+4.35%)
Dec 07, 2010 14.25 14.26 14.23 14.26 9,605 +0.01(+0.07%)
Dec 06, 2010 14.11 14.25 13.60 14.25 33,199 +0.06(+0.42%)
Dec 03, 2010 14.00 14.20 13.94 14.19 6,213 +0.16(+1.14%)
Dec 02, 2010 13.89 14.10 13.89 14.03 13,531 +0.18(+1.30%)
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.