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, 2008 17.55 17.55 17.46 17.46 334 -0.13(-0.77%)
May 29, 2008 17.95 17.95 17.59 17.59 2,350 -0.18(-1.01%)
May 28, 2008 16.96 18.40 16.96 17.77 7,481 -0.66(-3.56%)
May 27, 2008 18.43 18.43 18.43 18.43 222 -0.15(-0.82%)
May 26, 2008 18.85 18.85 18.58 18.58 0 +0.00(+0.00%)
May 23, 2008 18.85 18.85 18.58 18.58 518 -0.24(-1.29%)
May 22, 2008 18.85 18.85 18.80 18.82 1,017 -0.03(-0.14%)
May 21, 2008 18.67 19.12 18.67 18.85 2,239 +0.18(+0.96%)
May 20, 2008 18.67 18.67 18.67 18.67 111 +0.04(+0.24%)
May 19, 2008 18.62 18.62 18.62 18.62 111 -0.24(-1.28%)
May 16, 2008 19.21 19.21 18.74 18.87 1,336 -0.52(-2.68%)
May 15, 2008 19.07 19.75 19.07 19.39 2,491 +0.94(+5.11%)
May 14, 2008 18.85 18.85 18.44 18.44 774 -0.22(-1.20%)
May 13, 2008 17.56 18.94 17.56 18.67 11,921 -0.40(-2.12%)
May 12, 2008 19.21 19.39 18.67 19.07 7,110 -0.31(-1.62%)
May 09, 2008 19.39 19.39 19.39 19.39 0 +0.00(+0.00%)
May 08, 2008 19.30 19.39 19.30 19.39 334 +0.18(+0.93%)
May 07, 2008 18.85 19.21 18.85 19.21 924 +0.19(+0.99%)
May 06, 2008 17.74 19.02 17.74 19.02 3,471 +1.28(+7.24%)
May 05, 2008 18.00 18.00 17.74 17.74 779 -0.08(-0.45%)
May 02, 2008 19.05 19.05 17.82 17.82 1,114 +0.22(+1.28%)
May 01, 2008 17.68 17.68 17.59 17.59 501 +0.00(+0.00%)
Apr 30, 2008 17.59 17.59 17.59 17.59 222 +0.00(+0.00%)
Apr 29, 2008 17.59 17.59 17.59 17.59 0 +0.00(+0.00%)
Apr 28, 2008 18.18 18.18 17.50 17.59 1,114 -0.81(-4.39%)
Apr 25, 2008 17.68 18.40 17.05 18.40 3,119 +0.31(+1.74%)
Apr 24, 2008 17.95 18.09 17.95 18.09 334 +0.13(+0.72%)
Apr 23, 2008 18.00 18.00 17.75 17.96 1,114 -0.11(-0.62%)
Apr 22, 2008 18.31 18.31 18.07 18.07 779 -0.38(-2.04%)
Apr 21, 2008 18.44 18.67 18.44 18.44 668 +0.04(+0.24%)
Apr 18, 2008 19.12 19.12 18.40 18.40 1,559 -0.81(-4.21%)
Apr 17, 2008 19.25 19.39 19.21 19.21 891 -0.10(-0.51%)
Apr 16, 2008 19.34 19.34 19.31 19.31 222 -0.11(-0.55%)
Apr 15, 2008 19.36 19.78 19.36 19.41 1,559 +0.12(+0.60%)
Apr 14, 2008 19.84 19.84 19.27 19.30 4,233 -0.78(-3.89%)
Apr 11, 2008 18.77 20.16 18.67 20.08 7,687 +1.10(+5.77%)
Apr 10, 2008 17.30 18.99 17.30 18.98 2,673 +0.16(+0.86%)
Apr 09, 2008 18.94 18.94 18.39 18.82 1,448 -0.21(-1.08%)
Apr 08, 2008 19.05 19.05 19.03 19.03 222 +0.16(+0.86%)
Apr 07, 2008 19.26 19.26 18.87 18.87 2,451 -0.27(-1.41%)
Apr 04, 2008 19.14 19.14 19.14 19.14 111 +0.12(+0.61%)
Apr 03, 2008 18.80 19.02 18.80 19.02 445 +0.17(+0.90%)
Apr 02, 2008 18.66 18.85 18.51 18.85 2,116 +0.19(+1.01%)
Apr 01, 2008 17.08 18.66 17.08 18.66 4,902 +1.88(+11.18%)
Mar 31, 2008 16.78 16.78 16.78 16.78 111 -0.15(-0.90%)
Mar 28, 2008 16.94 16.94 16.91 16.94 334 +0.11(+0.64%)
Mar 27, 2008 16.83 16.83 16.83 16.83 0 +0.00(+0.00%)
Mar 26, 2008 16.83 16.83 16.83 16.83 1,114 +0.00(+0.00%)
Mar 25, 2008 16.54 16.83 16.54 16.83 3,453 +0.34(+2.07%)
Mar 24, 2008 16.47 16.49 16.47 16.49 1,114 +0.10(+0.60%)
Mar 21, 2008 14.96 16.39 14.96 16.39 1,671 +0.00(+0.00%)
Mar 20, 2008 14.96 16.39 14.96 16.39 1,671 +0.13(+0.77%)
Mar 19, 2008 16.33 16.34 16.26 16.26 3,119 -0.14(-0.88%)
Mar 18, 2008 15.44 16.56 15.44 16.41 9,358 +1.15(+7.53%)
Mar 17, 2008 16.05 16.05 15.08 15.26 2,562 -1.38(-8.31%)
Mar 14, 2008 16.83 16.83 16.64 16.64 1,002 -0.23(-1.38%)
Mar 13, 2008 16.91 17.04 16.87 16.87 12,255 -0.09(-0.53%)
Mar 12, 2008 17.73 17.73 16.95 16.96 2,005 -0.85(-4.79%)
Mar 11, 2008 17.82 17.82 17.82 17.82 0 +0.00(+0.00%)
Mar 10, 2008 17.85 17.85 17.82 17.82 1,114 -0.04(-0.25%)
Mar 07, 2008 18.04 18.04 17.86 17.86 668 -0.28(-1.53%)
Mar 06, 2008 18.27 18.52 17.98 18.14 5,793 -0.23(-1.27%)
Mar 05, 2008 18.70 18.70 18.37 18.37 1,002 -0.39(-2.06%)
Mar 04, 2008 19.43 19.43 18.76 18.76 1,782 -0.81(-4.13%)
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.