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 (%)
Mar 31, 2010 14.42 14.81 14.10 14.81 22,424 +0.37(+2.55%)
Mar 30, 2010 14.44 14.51 14.41 14.44 3,919 -0.04(-0.25%)
Mar 29, 2010 14.63 14.63 14.40 14.48 2,273 -0.22(-1.47%)
Mar 26, 2010 14.63 14.89 14.52 14.69 4,017 +0.20(+1.36%)
Mar 25, 2010 14.41 14.89 14.41 14.50 6,712 +0.12(+0.81%)
Mar 24, 2010 14.41 14.46 14.22 14.38 10,849 -0.05(-0.37%)
Mar 23, 2010 14.10 14.43 14.06 14.43 16,491 +0.30(+2.10%)
Mar 22, 2010 14.05 14.15 14.05 14.14 14,838 +0.04(+0.25%)
Mar 19, 2010 14.14 14.17 14.00 14.10 26,310 +0.03(+0.19%)
Mar 18, 2010 14.04 14.12 14.04 14.07 7,774 +0.09(+0.64%)
Mar 17, 2010 14.12 14.14 13.97 13.98 17,963 -0.10(-0.70%)
Mar 16, 2010 14.10 14.15 13.99 14.08 16,136 -0.02(-0.13%)
Mar 15, 2010 14.13 14.18 14.10 14.10 15,808 +0.07(+0.51%)
Mar 12, 2010 14.09 14.12 14.01 14.03 4,053 -0.11(-0.76%)
Mar 11, 2010 14.14 14.14 14.04 14.14 11,027 -0.03(-0.19%)
Mar 10, 2010 14.09 14.16 14.05 14.16 15,818 +0.04(+0.25%)
Mar 09, 2010 14.05 14.14 14.03 14.13 4,491 -0.01(-0.06%)
Mar 08, 2010 14.10 14.14 14.05 14.14 9,735 +0.00(+0.00%)
Mar 05, 2010 14.17 14.18 13.87 14.14 23,956 +0.04(+0.32%)
Mar 04, 2010 14.03 14.14 13.91 14.09 3,976 +0.04(+0.32%)
Mar 03, 2010 14.22 14.23 13.87 14.05 14,732 -0.15(-1.07%)
Mar 02, 2010 13.89 14.20 13.82 14.20 21,266 +0.29(+2.06%)
Mar 01, 2010 13.91 13.96 13.85 13.91 12,509 -0.09(-0.64%)
Feb 26, 2010 14.06 14.18 13.95 14.00 18,050 -0.13(-0.89%)
Feb 25, 2010 13.90 14.14 13.90 14.13 9,630 +0.08(+0.58%)
Feb 24, 2010 13.40 14.17 13.40 14.05 35,412 -0.04(-0.32%)
Feb 23, 2010 14.11 14.12 13.89 14.09 14,516 +0.00(+0.00%)
Feb 22, 2010 14.07 14.13 13.97 14.09 2,228 -0.04(-0.25%)
Feb 19, 2010 14.17 14.18 14.04 14.13 6,957 -0.04(-0.32%)
Feb 18, 2010 14.05 14.18 14.05 14.17 15,244 +0.04(+0.25%)
Feb 17, 2010 14.13 14.18 14.05 14.14 41,725 +0.01(+0.06%)
Feb 16, 2010 14.16 14.16 13.96 14.13 1,750 +0.03(+0.19%)
Feb 12, 2010 13.97 14.10 14.10 14.10 4,010 +0.04(+0.32%)
Feb 11, 2010 13.91 14.22 13.84 14.06 3,963 +0.07(+0.51%)
Feb 10, 2010 14.00 14.12 13.84 13.98 5,737 -0.10(-0.70%)
Feb 09, 2010 14.02 14.13 13.63 14.08 16,401 +0.17(+1.23%)
Feb 08, 2010 13.87 14.81 13.87 13.91 24,223 +0.04(+0.32%)
Feb 05, 2010 13.84 13.90 13.62 13.87 7,783 +0.04(+0.32%)
Feb 04, 2010 13.62 13.97 13.54 13.82 14,154 +0.16(+1.18%)
Feb 03, 2010 13.37 13.76 13.37 13.66 9,397 +0.23(+1.74%)
Feb 02, 2010 13.26 13.54 13.20 13.43 23,193 +0.13(+1.01%)
Feb 01, 2010 13.50 13.55 12.97 13.29 80,382 -0.26(-1.92%)
Jan 29, 2010 14.36 14.38 13.07 13.55 197,424 -0.88(-6.09%)
Jan 28, 2010 13.79 14.43 13.79 14.43 90,695 +0.68(+4.96%)
Jan 27, 2010 13.76 13.82 13.74 13.75 33,708 -0.07(-0.52%)
Jan 26, 2010 13.97 14.00 13.69 13.82 36,269 -0.13(-0.97%)
Jan 25, 2010 13.36 14.18 13.36 13.96 20,166 +0.59(+4.43%)
Jan 22, 2010 13.01 13.37 12.79 13.36 15,222 +0.31(+2.41%)
Jan 21, 2010 12.92 13.19 12.78 13.05 11,330 +0.14(+1.11%)
Jan 20, 2010 12.93 12.99 12.83 12.91 3,253 -0.03(-0.21%)
Jan 19, 2010 12.86 13.01 12.75 12.93 185,245 +0.10(+0.77%)
Jan 15, 2010 12.97 12.83 12.83 12.83 8,578 +0.00(+0.00%)
Jan 14, 2010 12.75 12.87 12.70 12.83 12,755 +0.16(+1.27%)
Jan 13, 2010 12.75 12.79 12.67 12.67 4,320 -0.09(-0.70%)
Jan 12, 2010 12.76 12.76 12.61 12.76 2,451 +0.01(+0.07%)
Jan 11, 2010 12.60 12.78 12.58 12.75 11,547 +0.18(+1.43%)
Jan 08, 2010 12.74 12.79 12.52 12.57 10,403 -0.13(-1.06%)
Jan 07, 2010 12.67 13.01 12.67 12.71 11,603 +0.07(+0.57%)
Jan 06, 2010 12.54 12.88 12.54 12.64 46,510 +0.14(+1.15%)
Jan 05, 2010 12.57 12.57 12.34 12.49 47,414 -0.07(-0.57%)
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.