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, 2012 14.06 14.22 14.05 14.10 25,110 +0.00(+0.00%)
Apr 27, 2012 14.21 14.22 14.09 14.10 5,716 -0.07(-0.49%)
Apr 26, 2012 14.12 14.17 14.01 14.17 2,700 -0.08(-0.56%)
Apr 25, 2012 14.00 14.25 13.83 14.25 22,772 +0.25(+1.79%)
Apr 24, 2012 13.70 14.00 13.65 14.00 18,131 +0.30(+2.19%)
Apr 23, 2012 13.54 13.86 13.54 13.70 9,592 -0.11(-0.80%)
Apr 20, 2012 14.00 14.00 13.64 13.81 15,092 +0.13(+0.95%)
Apr 19, 2012 13.75 13.82 13.60 13.68 11,543 -0.08(-0.58%)
Apr 18, 2012 13.74 13.86 13.62 13.76 8,075 -0.18(-1.29%)
Apr 17, 2012 13.94 14.00 13.65 13.94 5,966 +0.15(+1.09%)
Apr 16, 2012 13.62 13.89 13.62 13.79 4,793 +0.20(+1.47%)
Apr 13, 2012 13.66 13.71 13.59 13.59 12,713 -0.21(-1.52%)
Apr 12, 2012 13.66 13.84 13.58 13.80 12,624 -0.05(-0.36%)
Apr 11, 2012 13.69 13.85 13.60 13.85 6,494 +0.28(+2.06%)
Apr 10, 2012 13.64 13.64 13.40 13.57 19,914 -0.03(-0.22%)
Apr 09, 2012 13.39 13.77 13.39 13.60 11,148 -0.12(-0.87%)
Apr 05, 2012 13.54 13.72 13.54 13.72 4,073 +0.12(+0.88%)
Apr 04, 2012 13.60 13.96 13.60 13.60 7,581 -0.11(-0.80%)
Apr 03, 2012 14.00 14.00 13.71 13.71 5,612 -0.29(-2.07%)
Apr 02, 2012 13.63 14.00 13.63 14.00 19,305 +0.40(+2.94%)
Mar 30, 2012 13.80 13.84 13.58 13.60 21,813 -0.14(-1.02%)
Mar 29, 2012 13.65 13.87 13.63 13.74 7,228 +0.08(+0.59%)
Mar 28, 2012 13.69 13.86 13.61 13.66 3,215 +0.06(+0.44%)
Mar 27, 2012 13.97 13.97 13.41 13.60 4,329 -0.42(-3.00%)
Mar 26, 2012 13.54 14.02 13.54 14.02 6,111 +0.55(+4.08%)
Mar 23, 2012 13.04 13.47 13.02 13.47 5,031 +0.36(+2.75%)
Mar 22, 2012 12.93 13.17 12.93 13.11 6,224 +0.08(+0.61%)
Mar 21, 2012 13.13 13.13 13.00 13.03 3,330 +0.01(+0.08%)
Mar 20, 2012 13.00 13.02 12.97 13.02 4,094 -0.05(-0.38%)
Mar 19, 2012 12.67 13.23 12.05 13.07 30,410 +0.44(+3.48%)
Mar 16, 2012 13.19 13.19 12.56 12.63 14,353 -0.52(-3.95%)
Mar 15, 2012 12.83 13.24 12.83 13.15 3,796 +0.22(+1.70%)
Mar 14, 2012 13.27 13.27 12.91 12.93 3,111 -0.46(-3.44%)
Mar 13, 2012 12.90 13.39 12.90 13.39 6,568 +0.61(+4.77%)
Mar 12, 2012 12.85 12.94 12.78 12.78 3,946 -0.07(-0.54%)
Mar 09, 2012 12.74 12.88 12.68 12.85 5,901 +0.18(+1.42%)
Mar 08, 2012 12.67 12.67 12.51 12.67 3,653 +0.08(+0.64%)
Mar 07, 2012 12.54 12.59 12.06 12.59 10,247 +0.09(+0.72%)
Mar 06, 2012 12.25 12.68 12.25 12.50 13,804 +0.05(+0.40%)
Mar 05, 2012 12.34 12.45 12.30 12.45 3,018 +0.15(+1.22%)
Mar 02, 2012 13.16 13.34 12.19 12.30 13,416 -0.88(-6.68%)
Mar 01, 2012 13.17 13.70 13.01 13.18 10,378 +0.32(+2.49%)
Feb 29, 2012 13.91 13.91 12.86 12.86 9,286 -1.08(-7.75%)
Feb 28, 2012 13.89 13.94 13.55 13.94 1,756 -0.03(-0.21%)
Feb 27, 2012 13.59 13.98 13.59 13.97 4,506 +0.22(+1.60%)
Feb 24, 2012 13.97 13.98 13.74 13.75 3,775 -0.25(-1.79%)
Feb 23, 2012 13.50 14.00 13.50 14.00 10,746 +0.49(+3.63%)
Feb 22, 2012 13.52 13.62 13.36 13.51 2,710 -0.11(-0.81%)
Feb 21, 2012 13.59 13.74 13.59 13.62 1,218 -0.13(-0.95%)
Feb 17, 2012 13.99 14.00 13.52 13.75 4,553 -0.25(-1.79%)
Feb 16, 2012 13.47 14.00 13.47 14.00 3,698 +0.50(+3.70%)
Feb 15, 2012 13.75 13.78 13.50 13.50 3,494 -0.17(-1.24%)
Feb 14, 2012 13.92 13.92 13.35 13.67 5,913 -0.33(-2.36%)
Feb 13, 2012 13.72 14.00 13.53 14.00 13,074 +0.50(+3.70%)
Feb 10, 2012 13.45 13.81 13.45 13.50 2,911 -0.14(-1.03%)
Feb 09, 2012 13.63 13.92 13.63 13.64 1,983 -0.01(-0.07%)
Feb 08, 2012 13.85 13.85 13.50 13.65 6,717 -0.10(-0.73%)
Feb 07, 2012 13.83 13.95 13.47 13.75 10,825 -0.22(-1.57%)
Feb 06, 2012 14.05 14.39 13.96 13.97 7,109 -0.22(-1.55%)
Feb 03, 2012 14.30 14.30 13.99 14.19 17,624 +0.20(+1.43%)
Feb 02, 2012 14.00 14.19 13.82 13.99 23,370 -0.24(-1.69%)
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.