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 31, 2005 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
May 27, 2005 24.70 24.70 24.70 24.70 200 +0.09(+0.37%)
May 26, 2005 24.70 24.91 24.60 24.61 3,100 +0.16(+0.65%)
May 25, 2005 24.37 24.45 24.37 24.45 300 +0.09(+0.37%)
May 24, 2005 24.61 24.61 24.36 24.36 600 +0.00(+0.00%)
May 23, 2005 24.36 24.36 24.36 24.36 200 +0.00(+0.00%)
May 20, 2005 24.35 24.36 24.35 24.36 200 -0.24(-0.98%)
May 19, 2005 25.23 25.23 24.60 24.60 2,400 -0.65(-2.57%)
May 18, 2005 25.20 25.50 25.10 25.25 5,500 -0.08(-0.32%)
May 17, 2005 25.50 25.55 25.27 25.33 1,600 -0.37(-1.44%)
May 16, 2005 26.00 26.00 25.70 25.70 400 -0.11(-0.43%)
May 13, 2005 25.90 25.90 25.81 25.81 900 -0.18(-0.69%)
May 12, 2005 26.00 26.00 25.99 25.99 1,000 -0.02(-0.08%)
May 11, 2005 26.20 26.20 26.01 26.01 600 +0.01(+0.04%)
May 10, 2005 26.15 26.15 26.00 26.00 600 -0.23(-0.88%)
May 09, 2005 26.23 26.23 26.23 26.23 300 +0.11(+0.42%)
May 06, 2005 26.14 26.14 26.12 26.12 300 +0.12(+0.46%)
May 05, 2005 25.50 26.00 25.50 26.00 1,600 +0.30(+1.17%)
May 04, 2005 25.75 25.85 25.60 25.70 2,700 +0.10(+0.39%)
May 03, 2005 25.48 25.60 25.30 25.60 3,900 +0.12(+0.47%)
May 02, 2005 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Apr 29, 2005 25.48 25.48 25.48 25.48 0 +0.00(+0.00%)
Apr 28, 2005 25.30 25.48 25.25 25.48 900 -0.02(-0.08%)
Apr 27, 2005 25.50 25.70 25.49 25.50 600 +0.00(+0.00%)
Apr 26, 2005 25.60 26.50 25.50 25.50 9,400 +0.05(+0.20%)
Apr 25, 2005 25.34 25.45 25.20 25.45 300 +0.41(+1.64%)
Apr 22, 2005 25.30 25.50 24.85 25.04 1,500 -0.14(-0.56%)
Apr 21, 2005 25.00 25.18 25.00 25.18 1,200 +0.43(+1.74%)
Apr 20, 2005 24.90 25.09 24.75 24.75 2,400 +0.05(+0.20%)
Apr 19, 2005 24.45 24.75 24.45 24.70 700 +0.40(+1.65%)
Apr 18, 2005 24.30 24.30 24.30 24.30 200 +0.20(+0.83%)
Apr 15, 2005 23.75 24.10 23.75 24.10 2,200 +0.10(+0.42%)
Apr 14, 2005 24.00 24.00 24.00 24.00 500 +0.05(+0.21%)
Apr 13, 2005 23.99 24.00 23.91 23.95 1,900 -0.06(-0.25%)
Apr 12, 2005 24.40 24.60 24.00 24.01 2,800 -0.53(-2.16%)
Apr 11, 2005 24.50 24.75 24.40 24.54 7,100 -0.77(-3.04%)
Apr 08, 2005 25.72 25.72 25.31 25.31 2,000 -0.51(-1.98%)
Apr 07, 2005 26.00 26.00 25.82 25.82 1,100 -0.28(-1.06%)
Apr 06, 2005 26.00 26.10 26.00 26.10 600 +0.10(+0.37%)
Apr 05, 2005 26.61 26.61 26.00 26.00 1,800 -0.61(-2.29%)
Apr 04, 2005 26.79 26.79 26.61 26.61 1,900 -0.04(-0.15%)
Apr 01, 2005 26.94 26.94 26.65 26.65 800 -0.25(-0.93%)
Mar 31, 2005 26.90 26.90 26.90 26.90 100 -0.05(-0.19%)
Mar 30, 2005 26.95 27.10 26.95 26.95 1,100 +0.17(+0.63%)
Mar 29, 2005 26.80 26.94 26.70 26.78 1,000 -0.22(-0.81%)
Mar 28, 2005 27.00 27.00 27.00 27.00 100 -0.15(-0.55%)
Mar 24, 2005 27.15 27.15 27.15 27.15 0 +0.00(+0.00%)
Mar 23, 2005 27.28 27.28 27.15 27.15 1,300 -0.23(-0.84%)
Mar 22, 2005 27.38 27.38 27.38 27.38 100 -0.20(-0.73%)
Mar 21, 2005 27.58 27.59 27.58 27.58 600 +0.03(+0.11%)
Mar 18, 2005 27.55 27.55 27.55 27.55 0 +0.00(+0.00%)
Mar 17, 2005 27.55 27.55 27.55 27.55 300 +0.00(+0.00%)
Mar 16, 2005 27.55 27.55 27.55 27.55 300 +0.00(+0.00%)
Mar 15, 2005 27.55 27.55 27.55 27.55 200 +0.05(+0.18%)
Mar 14, 2005 27.50 27.50 27.50 27.50 0 +0.00(+0.00%)
Mar 11, 2005 27.60 27.60 27.50 27.50 400 -0.25(-0.90%)
Mar 10, 2005 27.59 27.75 27.59 27.75 200 -0.10(-0.36%)
Mar 09, 2005 28.01 28.01 27.70 27.85 3,500 -0.16(-0.57%)
Mar 08, 2005 28.01 28.01 28.01 28.01 0 +0.00(+0.00%)
Mar 07, 2005 28.10 28.10 28.00 28.01 2,000 -0.17(-0.60%)
Mar 04, 2005 28.18 28.18 28.18 28.18 100 +0.23(+0.82%)
Mar 03, 2005 27.85 27.95 27.85 27.95 1,000 +0.20(+0.73%)
Mar 02, 2005 27.75 27.75 27.75 27.75 300 +0.10(+0.36%)
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.