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 16.07 16.50 15.71 16.50 20,127 +0.41(+2.55%)
Mar 30, 2010 16.09 16.17 16.05 16.09 3,518 -0.04(-0.25%)
Mar 29, 2010 16.30 16.30 16.04 16.13 2,041 -0.24(-1.47%)
Mar 26, 2010 16.30 16.59 16.18 16.37 3,606 +0.22(+1.36%)
Mar 25, 2010 16.06 16.59 16.06 16.15 6,025 +0.13(+0.81%)
Mar 24, 2010 16.05 16.11 15.84 16.02 9,738 -0.06(-0.37%)
Mar 23, 2010 15.71 16.08 15.66 16.08 14,802 +0.33(+2.10%)
Mar 22, 2010 15.65 15.77 15.65 15.75 13,318 +0.04(+0.25%)
Mar 19, 2010 15.75 15.79 15.60 15.71 23,615 +0.03(+0.19%)
Mar 18, 2010 15.64 15.73 15.64 15.68 6,978 +0.10(+0.64%)
Mar 17, 2010 15.73 15.75 15.56 15.58 16,123 -0.11(-0.70%)
Mar 16, 2010 15.71 15.76 15.59 15.69 14,483 -0.02(-0.13%)
Mar 15, 2010 15.74 15.80 15.71 15.71 14,189 +0.08(+0.51%)
Mar 12, 2010 15.70 15.73 15.61 15.63 3,638 -0.12(-0.76%)
Mar 11, 2010 15.75 15.75 15.64 15.75 9,898 -0.03(-0.19%)
Mar 10, 2010 15.70 15.78 15.65 15.78 14,198 +0.04(+0.25%)
Mar 09, 2010 15.65 15.75 15.63 15.74 4,031 -0.01(-0.06%)
Mar 08, 2010 15.71 15.75 15.65 15.75 8,738 +0.00(+0.00%)
Mar 05, 2010 15.79 15.80 15.45 15.75 21,502 +0.05(+0.32%)
Mar 04, 2010 15.63 15.75 15.50 15.70 3,569 +0.05(+0.32%)
Mar 03, 2010 15.84 15.85 15.45 15.65 13,223 -0.17(-1.07%)
Mar 02, 2010 15.48 15.82 15.40 15.82 19,088 +0.32(+2.06%)
Mar 01, 2010 15.50 15.55 15.43 15.50 11,228 -0.10(-0.64%)
Feb 26, 2010 15.67 15.80 15.54 15.60 16,201 -0.14(-0.89%)
Feb 25, 2010 15.49 15.75 15.49 15.74 8,644 +0.09(+0.58%)
Feb 24, 2010 14.93 15.79 14.93 15.65 31,784 -0.05(-0.32%)
Feb 23, 2010 15.72 15.73 15.48 15.70 13,029 +0.00(+0.00%)
Feb 22, 2010 15.68 15.74 15.56 15.70 2,000 -0.04(-0.25%)
Feb 19, 2010 15.79 15.80 15.64 15.74 6,245 -0.05(-0.32%)
Feb 18, 2010 15.65 15.80 15.65 15.79 13,683 +0.04(+0.25%)
Feb 17, 2010 15.74 15.80 15.65 15.75 37,451 +0.01(+0.06%)
Feb 16, 2010 15.78 15.78 15.55 15.74 1,571 +0.03(+0.19%)
Feb 12, 2010 15.57 15.71 15.71 15.71 3,600 +0.05(+0.32%)
Feb 11, 2010 15.50 15.84 15.42 15.66 3,557 +0.08(+0.51%)
Feb 10, 2010 15.60 15.73 15.42 15.58 5,150 -0.11(-0.70%)
Feb 09, 2010 15.62 15.74 15.19 15.69 14,721 +0.19(+1.23%)
Feb 08, 2010 15.45 16.50 15.45 15.50 21,742 +0.05(+0.32%)
Feb 05, 2010 15.42 15.49 15.18 15.45 6,986 +0.05(+0.32%)
Feb 04, 2010 15.17 15.56 15.09 15.40 12,704 +0.18(+1.18%)
Feb 03, 2010 14.90 15.33 14.90 15.22 8,435 +0.26(+1.74%)
Feb 02, 2010 14.77 15.08 14.71 14.96 20,817 +0.15(+1.01%)
Feb 01, 2010 15.04 15.10 14.45 14.81 72,147 -0.29(-1.92%)
Jan 29, 2010 16.00 16.02 14.56 15.10 177,198 -0.98(-6.09%)
Jan 28, 2010 15.36 16.08 15.36 16.08 81,404 +0.76(+4.96%)
Jan 27, 2010 15.33 15.40 15.31 15.32 30,255 -0.08(-0.52%)
Jan 26, 2010 15.56 15.60 15.25 15.40 32,554 -0.15(-0.96%)
Jan 25, 2010 14.89 15.80 14.89 15.55 18,100 +0.66(+4.43%)
Jan 22, 2010 14.49 14.90 14.25 14.89 13,663 +0.35(+2.41%)
Jan 21, 2010 14.40 14.70 14.23 14.54 10,170 +0.16(+1.11%)
Jan 20, 2010 14.41 14.47 14.29 14.38 2,920 -0.03(-0.21%)
Jan 19, 2010 14.33 14.50 14.21 14.41 166,267 +0.11(+0.77%)
Jan 15, 2010 14.45 14.30 14.30 14.30 7,700 +0.00(+0.00%)
Jan 14, 2010 14.21 14.34 14.15 14.30 11,449 +0.18(+1.27%)
Jan 13, 2010 14.20 14.25 14.12 14.12 3,878 -0.10(-0.70%)
Jan 12, 2010 14.22 14.22 14.05 14.22 2,200 +0.01(+0.07%)
Jan 11, 2010 14.04 14.24 14.02 14.21 10,364 +0.20(+1.43%)
Jan 08, 2010 14.19 14.25 13.95 14.01 9,338 -0.15(-1.06%)
Jan 07, 2010 14.12 14.50 14.12 14.16 10,415 +0.08(+0.57%)
Jan 06, 2010 13.97 14.35 13.97 14.08 41,745 +0.16(+1.15%)
Jan 05, 2010 14.01 14.01 13.75 13.92 42,557 -0.08(-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.