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 30, 2012 12.39 12.42 12.19 12.21 24,302 -0.13(-1.02%)
Mar 29, 2012 12.25 12.45 12.23 12.33 8,053 +0.07(+0.59%)
Mar 28, 2012 12.29 12.44 12.22 12.26 3,581 +0.05(+0.44%)
Mar 27, 2012 12.54 12.54 12.04 12.21 4,823 -0.38(-3.00%)
Mar 26, 2012 12.15 12.58 12.15 12.58 6,808 +0.49(+4.08%)
Mar 23, 2012 11.70 12.09 11.69 12.09 5,605 +0.32(+2.75%)
Mar 22, 2012 11.61 11.82 11.61 11.77 6,934 +0.07(+0.61%)
Mar 21, 2012 11.78 11.78 11.67 11.70 3,710 +0.01(+0.08%)
Mar 20, 2012 11.67 11.69 11.64 11.69 4,561 -0.04(-0.38%)
Mar 19, 2012 11.37 11.87 10.82 11.73 33,881 +0.39(+3.48%)
Mar 16, 2012 11.84 11.84 11.27 11.34 15,991 -0.47(-3.95%)
Mar 15, 2012 11.52 11.88 11.52 11.80 4,229 +0.20(+1.70%)
Mar 14, 2012 11.91 11.91 11.59 11.61 3,466 -0.41(-3.44%)
Mar 13, 2012 11.58 12.02 11.58 12.02 7,317 +0.55(+4.77%)
Mar 12, 2012 11.53 11.61 11.47 11.47 4,396 -0.06(-0.54%)
Mar 09, 2012 11.43 11.56 11.38 11.53 6,574 +0.16(+1.42%)
Mar 08, 2012 11.37 11.37 11.23 11.37 4,069 +0.07(+0.64%)
Mar 07, 2012 11.26 11.30 10.82 11.30 11,416 +0.08(+0.72%)
Mar 06, 2012 10.99 11.38 10.99 11.22 15,379 +0.04(+0.40%)
Mar 05, 2012 11.08 11.17 11.04 11.17 3,362 +0.13(+1.22%)
Mar 02, 2012 11.81 11.97 10.94 11.04 14,947 -0.79(-6.68%)
Mar 01, 2012 11.82 12.30 11.68 11.83 11,562 +0.29(+2.49%)
Feb 29, 2012 12.48 12.48 11.54 11.54 10,345 -0.97(-7.75%)
Feb 28, 2012 12.47 12.51 12.16 12.51 1,956 -0.03(-0.22%)
Feb 27, 2012 12.20 12.55 12.20 12.54 5,020 +0.20(+1.60%)
Feb 24, 2012 12.54 12.55 12.33 12.34 4,205 -0.22(-1.79%)
Feb 23, 2012 12.12 12.57 12.12 12.57 11,972 +0.44(+3.63%)
Feb 22, 2012 12.13 12.22 11.99 12.13 3,019 -0.10(-0.81%)
Feb 21, 2012 12.20 12.33 12.20 12.22 1,357 -0.12(-0.95%)
Feb 17, 2012 12.56 12.56 12.13 12.34 5,072 -0.22(-1.79%)
Feb 16, 2012 12.09 12.57 12.09 12.57 4,120 +0.45(+3.70%)
Feb 15, 2012 12.34 12.37 12.12 12.12 3,892 -0.15(-1.24%)
Feb 14, 2012 12.49 12.49 11.98 12.27 6,587 -0.30(-2.36%)
Feb 13, 2012 12.31 12.57 12.14 12.57 14,566 +0.45(+3.70%)
Feb 10, 2012 12.07 12.40 12.07 12.12 3,243 -0.13(-1.03%)
Feb 09, 2012 12.23 12.49 12.23 12.24 2,209 -0.01(-0.07%)
Feb 08, 2012 12.43 12.43 12.12 12.25 7,483 -0.09(-0.73%)
Feb 07, 2012 12.41 12.52 12.09 12.34 12,060 -0.20(-1.58%)
Feb 06, 2012 12.61 12.92 12.53 12.54 7,920 -0.20(-1.55%)
Feb 03, 2012 12.83 12.83 12.56 12.74 19,635 +0.18(+1.43%)
Feb 02, 2012 12.57 12.74 12.40 12.56 26,037 -0.22(-1.69%)
Feb 01, 2012 11.77 12.88 11.77 12.77 16,357 +1.06(+9.04%)
Jan 31, 2012 11.37 11.89 11.36 11.71 7,034 +0.03(+0.23%)
Jan 30, 2012 11.67 11.84 11.30 11.69 6,889 -0.15(-1.29%)
Jan 27, 2012 11.89 11.89 11.38 11.84 5,440 -0.04(-0.38%)
Jan 26, 2012 11.89 12.04 11.78 11.88 10,308 -0.01(-0.08%)
Jan 25, 2012 11.67 11.90 11.58 11.89 10,642 +0.20(+1.69%)
Jan 24, 2012 11.65 11.72 11.45 11.70 7,892 +0.07(+0.62%)
Jan 23, 2012 11.75 11.75 11.36 11.62 4,617 -0.21(-1.74%)
Jan 20, 2012 11.77 11.83 11.35 11.83 6,630 +0.13(+1.15%)
Jan 19, 2012 11.79 11.79 11.70 11.70 806 -0.14(-1.21%)
Jan 18, 2012 11.47 11.84 11.47 11.84 7,513 +0.30(+2.57%)
Jan 17, 2012 11.66 11.71 11.44 11.54 7,858 -0.06(-0.54%)
Jan 13, 2012 11.59 11.66 11.55 11.61 4,414 -0.21(-1.75%)
Jan 12, 2012 11.74 11.81 11.42 11.81 3,054 +0.04(+0.38%)
Jan 11, 2012 11.85 11.85 11.77 11.77 2,417 -0.13(-1.06%)
Jan 10, 2012 11.90 11.90 11.78 11.89 11,623 +0.10(+0.84%)
Jan 09, 2012 11.76 11.85 11.52 11.79 5,646 +0.10(+0.84%)
Jan 06, 2012 11.59 11.81 11.59 11.70 9,792 +0.16(+1.40%)
Jan 05, 2012 11.48 11.53 11.38 11.53 3,911 +0.03(+0.23%)
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.