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 (%)
Apr 30, 2009 11.02 11.07 10.73 11.03 3,591 +0.02(+0.18%)
Apr 29, 2009 11.40 11.40 11.01 11.01 300 -0.39(-3.42%)
Apr 27, 2009 11.75 11.40 11.40 11.40 1,700 -0.39(-3.31%)
Apr 24, 2009 11.79 11.79 11.79 11.79 100 -0.21(-1.75%)
Apr 23, 2009 11.99 12.00 11.99 12.00 1,566 +0.35(+3.00%)
Apr 20, 2009 11.90 11.65 11.65 11.65 1,800 -0.05(-0.43%)
Apr 17, 2009 11.84 11.85 11.70 11.70 4,173 -0.30(-2.50%)
Apr 16, 2009 11.80 12.10 11.80 12.00 1,552 +0.70(+6.19%)
Apr 15, 2009 12.00 12.10 11.30 11.30 1,552 -0.93(-7.57%)
Apr 14, 2009 12.70 12.70 12.23 12.23 500 -0.77(-5.95%)
Apr 13, 2009 12.85 13.00 11.92 13.00 2,378 +0.11(+0.85%)
Apr 09, 2009 11.72 12.89 11.72 12.89 9,198 +1.55(+13.67%)
Apr 08, 2009 11.02 11.52 11.02 11.34 600 +0.51(+4.71%)
Apr 07, 2009 11.01 11.01 10.53 10.83 995 -0.37(-3.30%)
Apr 03, 2009 11.00 11.20 11.20 11.20 9,500 +0.00(+0.00%)
Apr 02, 2009 10.96 11.50 10.38 11.20 4,154 +1.01(+9.91%)
Apr 01, 2009 10.24 10.24 10.00 10.19 700 -0.05(-0.49%)
Mar 31, 2009 10.05 10.24 10.05 10.24 320 +0.32(+3.23%)
Mar 30, 2009 10.20 10.42 9.920 9.920 800 -0.36(-3.50%)
Mar 26, 2009 9.780 10.28 9.780 10.28 6,080 +0.69(+7.19%)
Mar 25, 2009 9.650 9.650 9.400 9.590 757 +0.19(+2.02%)
Mar 24, 2009 9.400 9.400 9.400 9.400 400 +0.15(+1.62%)
Mar 23, 2009 9.500 9.800 8.702 9.250 13,600 +0.04(+0.43%)
Mar 20, 2009 9.240 9.700 9.200 9.210 10,864 +0.21(+2.33%)
Mar 19, 2009 8.700 9.000 8.250 9.000 5,780 +0.23(+2.59%)
Mar 18, 2009 8.732 8.773 8.732 8.773 200 -0.18(-1.98%)
Mar 17, 2009 8.550 8.950 8.180 8.950 2,100 +0.30(+3.47%)
Mar 16, 2009 8.800 9.640 8.650 8.650 3,100 +0.00(+0.00%)
Mar 12, 2009 8.750 8.650 8.650 8.650 0 +0.00(+0.00%)
Mar 11, 2009 8.650 8.650 8.650 8.650 100 +0.40(+4.85%)
Mar 06, 2009 8.570 8.250 8.250 8.250 1,200 -0.50(-5.71%)
Mar 05, 2009 9.000 9.000 8.750 8.750 1,794 +0.00(+0.00%)
Mar 04, 2009 8.750 8.750 8.750 8.750 0 +0.13(+1.51%)
Mar 02, 2009 8.400 8.750 8.250 8.620 24,830 +0.12(+1.41%)
Feb 27, 2009 8.780 8.780 8.450 8.500 0 -0.52(-5.76%)
Feb 26, 2009 8.950 9.050 8.950 9.020 1,437 +0.24(+2.73%)
Feb 25, 2009 8.780 8.780 8.330 8.780 2,800 +0.00(+0.00%)
Feb 24, 2009 8.780 8.780 8.780 8.780 0 +0.00(+0.00%)
Feb 23, 2009 8.770 8.780 8.500 8.780 1,502 -0.17(-1.90%)
Feb 20, 2009 8.950 8.950 8.950 8.950 0 +0.00(+0.00%)
Feb 19, 2009 8.760 9.090 8.730 8.950 44,278 +0.10(+1.12%)
Feb 18, 2009 9.100 9.100 8.850 8.851 1,577 -0.25(-2.74%)
Feb 17, 2009 9.390 9.390 9.000 9.100 4,979 -0.15(-1.62%)
Feb 13, 2009 9.100 9.250 9.000 9.250 0 +0.13(+1.43%)
Feb 12, 2009 9.300 9.600 8.534 9.120 12,301 -0.14(-1.51%)
Feb 11, 2009 9.585 9.585 9.260 9.260 1,100 -0.54(-5.51%)
Feb 10, 2009 9.800 9.800 9.800 9.800 0 +0.00(+0.00%)
Feb 09, 2009 9.900 9.900 9.500 9.800 13,470 -0.10(-1.01%)
Feb 06, 2009 9.540 9.900 9.540 9.900 0 +0.36(+3.77%)
Feb 05, 2009 9.950 10.00 9.540 9.540 21,368 -0.36(-3.64%)
Feb 04, 2009 9.900 10.30 9.600 9.900 127,898 -0.25(-2.46%)
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.