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 28, 2010 15.30 15.30 14.45 15.30 18,668 +0.60(+4.08%)
May 27, 2010 14.62 14.75 14.12 14.70 16,652 +0.29(+2.01%)
May 26, 2010 14.41 14.85 14.30 14.41 238 -0.17(-1.17%)
May 25, 2010 14.27 14.60 14.27 14.58 3,704 +0.16(+1.11%)
May 24, 2010 14.30 14.73 14.26 14.42 13,305 +0.17(+1.19%)
May 21, 2010 14.16 14.38 14.16 14.25 15,715 +0.00(+0.00%)
May 20, 2010 14.82 14.82 14.25 14.25 10,967 -0.66(-4.43%)
May 19, 2010 14.92 15.01 14.12 14.91 19,444 -0.09(-0.60%)
May 18, 2010 15.25 15.31 14.78 15.00 11,266 +0.00(+0.00%)
May 17, 2010 15.20 15.21 14.92 15.00 4,441 -0.15(-0.99%)
May 14, 2010 15.15 15.53 15.07 15.15 7,258 -0.53(-3.38%)
May 13, 2010 15.75 15.75 15.26 15.68 8,754 -0.18(-1.13%)
May 12, 2010 14.86 15.92 14.86 15.86 14,082 +0.92(+6.16%)
May 11, 2010 14.56 14.94 14.56 14.94 15,503 +0.41(+2.82%)
May 10, 2010 14.32 14.53 14.24 14.53 16,895 +0.38(+2.69%)
May 07, 2010 14.22 14.46 14.10 14.15 13,735 +0.14(+1.00%)
May 06, 2010 15.01 15.01 14.00 14.01 14,122 -1.08(-7.16%)
May 05, 2010 15.25 15.25 14.89 15.09 7,745 -0.41(-2.65%)
May 04, 2010 15.37 15.50 15.05 15.50 18,767 +0.11(+0.71%)
May 03, 2010 16.11 16.11 15.31 15.39 42,021 -0.66(-4.11%)
Apr 30, 2010 15.75 16.46 15.75 16.05 29,417 +0.20(+1.26%)
Apr 29, 2010 16.16 16.17 15.49 15.85 17,658 -0.34(-2.10%)
Apr 28, 2010 16.23 16.26 16.05 16.19 7,595 -0.01(-0.06%)
Apr 27, 2010 16.43 16.44 16.19 16.20 2,947 -0.23(-1.40%)
Apr 26, 2010 16.50 16.50 16.36 16.43 40,516 +0.03(+0.18%)
Apr 23, 2010 16.40 16.45 16.29 16.40 3,565 +0.00(+0.00%)
Apr 22, 2010 16.50 16.50 16.30 16.40 4,020 -0.10(-0.61%)
Apr 21, 2010 16.50 16.50 16.30 16.50 1,300 -0.07(-0.42%)
Apr 20, 2010 16.48 16.57 16.48 16.57 2,399 +0.09(+0.55%)
Apr 19, 2010 16.49 16.49 16.37 16.48 800 -0.01(-0.06%)
Apr 16, 2010 16.90 16.90 16.49 16.49 8,718 -0.41(-2.43%)
Apr 15, 2010 16.72 16.90 16.72 16.90 8,928 +0.18(+1.08%)
Apr 14, 2010 16.69 16.75 16.47 16.72 5,406 +0.03(+0.18%)
Apr 13, 2010 16.52 16.69 16.43 16.69 8,195 +0.19(+1.15%)
Apr 12, 2010 16.90 16.97 16.30 16.50 10,496 +0.10(+0.61%)
Apr 09, 2010 16.22 16.50 16.18 16.40 7,720 +0.10(+0.61%)
Apr 08, 2010 16.15 16.48 16.15 16.30 4,196 -0.08(-0.49%)
Apr 07, 2010 16.26 16.45 16.14 16.38 4,212 +0.18(+1.11%)
Apr 06, 2010 16.25 16.27 16.10 16.20 1,894 +0.11(+0.68%)
Apr 05, 2010 16.09 16.39 15.85 16.09 5,488 -0.03(-0.19%)
Apr 01, 2010 16.45 16.12 16.12 16.12 12,300 -0.38(-2.30%)
Mar 31, 2010 16.07 16.50 15.71 16.50 20,127 +0.41(+2.55%)
Mar 30, 2010 16.09 16.17 16.05 16.09 3,518 -0.04(-0.25%)
Mar 29, 2010 16.30 16.30 16.04 16.13 2,041 -0.24(-1.47%)
Mar 26, 2010 16.30 16.59 16.18 16.37 3,606 +0.22(+1.36%)
Mar 25, 2010 16.06 16.59 16.06 16.15 6,025 +0.13(+0.81%)
Mar 24, 2010 16.05 16.11 15.84 16.02 9,738 -0.06(-0.37%)
Mar 23, 2010 15.71 16.08 15.66 16.08 14,802 +0.33(+2.10%)
Mar 22, 2010 15.65 15.77 15.65 15.75 13,318 +0.04(+0.25%)
Mar 19, 2010 15.75 15.79 15.60 15.71 23,615 +0.03(+0.19%)
Mar 18, 2010 15.64 15.73 15.64 15.68 6,978 +0.10(+0.64%)
Mar 17, 2010 15.73 15.75 15.56 15.58 16,123 -0.11(-0.70%)
Mar 16, 2010 15.71 15.76 15.59 15.69 14,483 -0.02(-0.13%)
Mar 15, 2010 15.74 15.80 15.71 15.71 14,189 +0.08(+0.51%)
Mar 12, 2010 15.70 15.73 15.61 15.63 3,638 -0.12(-0.76%)
Mar 11, 2010 15.75 15.75 15.64 15.75 9,898 -0.03(-0.19%)
Mar 10, 2010 15.70 15.78 15.65 15.78 14,198 +0.04(+0.25%)
Mar 09, 2010 15.65 15.75 15.63 15.74 4,031 -0.01(-0.06%)
Mar 08, 2010 15.71 15.75 15.65 15.75 8,738 +0.00(+0.00%)
Mar 05, 2010 15.79 15.80 15.45 15.75 21,502 +0.05(+0.32%)
Mar 04, 2010 15.63 15.75 15.50 15.70 3,569 +0.05(+0.32%)
Mar 03, 2010 15.84 15.85 15.45 15.65 13,223 -0.17(-1.07%)
Mar 02, 2010 15.48 15.82 15.40 15.82 19,088 +0.32(+2.06%)
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.