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 (%)
May 30, 2003 16.40 16.48 16.08 16.23 1,600 -0.09(-0.54%)
May 29, 2003 15.68 16.32 15.67 16.32 4,300 +0.81(+5.21%)
May 28, 2003 15.28 15.59 15.28 15.51 3,700 +0.03(+0.21%)
May 27, 2003 15.36 15.48 15.36 15.48 400 +0.07(+0.47%)
May 23, 2003 15.81 15.81 15.36 15.41 4,100 -0.45(-2.83%)
May 22, 2003 15.92 16.07 15.86 15.86 4,000 +0.02(+0.10%)
May 21, 2003 16.81 16.82 15.84 15.84 5,500 -0.88(-5.26%)
May 20, 2003 16.80 16.87 16.72 16.72 900 +0.08(+0.48%)
May 19, 2003 16.81 16.81 16.64 16.64 800 -0.17(-1.00%)
May 16, 2003 17.00 17.00 16.72 16.81 2,900 -0.22(-1.32%)
May 15, 2003 17.04 17.04 17.03 17.03 300 -0.09(-0.51%)
May 14, 2003 17.24 17.24 17.12 17.12 900 -0.24(-1.38%)
May 13, 2003 17.64 17.64 17.36 17.36 3,900 +0.32(+1.88%)
May 12, 2003 16.60 17.04 16.60 17.04 1,500 +0.44(+2.65%)
May 09, 2003 16.56 16.60 16.56 16.60 700 +0.00(+0.00%)
May 08, 2003 16.60 16.63 16.60 16.60 700 +0.15(+0.92%)
May 07, 2003 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 06, 2003 16.68 16.68 16.45 16.45 1,100 -0.12(-0.72%)
May 05, 2003 16.32 16.80 16.08 16.57 3,200 +0.33(+2.02%)
May 02, 2003 16.09 16.24 16.09 16.24 1,100 +0.14(+0.89%)
May 01, 2003 16.08 16.48 16.08 16.10 8,000 +0.26(+1.62%)
Apr 30, 2003 15.44 15.84 15.44 15.84 1,600 +0.56(+3.66%)
Apr 29, 2003 15.18 15.28 15.18 15.28 1,800 +0.08(+0.53%)
Apr 28, 2003 15.20 15.20 15.04 15.20 2,200 -0.02(-0.11%)
Apr 25, 2003 15.28 15.28 15.22 15.22 400 +0.02(+0.11%)
Apr 24, 2003 15.20 15.36 15.20 15.20 2,100 +0.20(+1.33%)
Apr 23, 2003 14.88 15.00 14.88 15.00 2,400 +0.28(+1.90%)
Apr 21, 2003 14.60 14.80 14.60 14.72 2,100 +0.12(+0.82%)
Apr 17, 2003 14.46 14.60 14.46 14.60 1,100 +0.08(+0.55%)
Apr 16, 2003 14.52 14.52 14.52 14.52 200 -0.04(-0.27%)
Apr 15, 2003 14.64 14.64 14.56 14.56 1,000 -0.24(-1.62%)
Apr 14, 2003 14.66 15.16 14.66 14.80 4,600 +0.14(+0.98%)
Apr 11, 2003 14.52 14.72 14.52 14.66 1,100 +0.25(+1.72%)
Apr 10, 2003 14.36 14.56 14.36 14.41 7,200 +0.21(+1.46%)
Apr 09, 2003 13.83 14.20 13.83 14.20 1,700 +0.44(+3.20%)
Apr 08, 2003 13.76 13.76 13.76 13.76 100 -0.12(-0.86%)
Apr 07, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 04, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Apr 03, 2003 13.88 13.88 13.88 13.88 400 +0.06(+0.46%)
Apr 02, 2003 13.82 13.82 13.82 13.82 0 +0.00(+0.00%)
Apr 01, 2003 13.75 13.91 13.75 13.82 1,700 +0.14(+0.99%)
Mar 31, 2003 13.53 13.68 13.53 13.68 500 +0.08(+0.59%)
Mar 28, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 27, 2003 13.60 13.60 13.60 13.60 0 +0.00(+0.00%)
Mar 26, 2003 13.82 13.83 13.60 13.60 1,000 -0.16(-1.16%)
Mar 25, 2003 13.76 13.76 13.76 13.76 300 +0.16(+1.18%)
Mar 24, 2003 13.60 13.60 13.60 13.60 100 -0.09(-0.64%)
Mar 21, 2003 13.69 13.69 13.69 13.69 400 -0.10(-0.75%)
Mar 20, 2003 13.82 13.82 13.79 13.79 400 +0.11(+0.82%)
Mar 19, 2003 13.68 13.68 13.68 13.68 0 +0.00(+0.00%)
Mar 18, 2003 13.68 13.68 13.68 13.68 200 -0.12(-0.87%)
Mar 17, 2003 13.84 14.00 13.80 13.80 1,500 -0.08(-0.58%)
Mar 14, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 13, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 12, 2003 13.88 13.88 13.88 13.88 0 +0.00(+0.00%)
Mar 11, 2003 13.76 13.88 13.76 13.88 800 +0.13(+0.93%)
Mar 10, 2003 13.60 13.75 13.60 13.75 800 +0.05(+0.35%)
Mar 07, 2003 13.70 13.70 13.70 13.70 1,000 -0.07(-0.52%)
Mar 06, 2003 13.78 13.78 13.78 13.78 200 -0.06(-0.46%)
Mar 05, 2003 13.85 13.94 13.84 13.84 2,000 -0.16(-1.14%)
Mar 04, 2003 14.00 14.00 14.00 14.00 0 +0.00(+0.00%)
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.