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 (%)
Jun 30, 2008 17.55 17.80 16.55 16.55 2,800 -1.30(-7.28%)
Jun 27, 2008 17.80 18.05 17.80 17.85 2,580 +0.05(+0.28%)
Jun 26, 2008 17.80 17.80 17.80 17.80 300 -0.31(-1.73%)
Jun 25, 2008 18.00 18.11 18.00 18.11 1,500 +0.36(+2.04%)
Jun 24, 2008 17.50 17.80 17.05 17.75 3,300 -0.25(-1.39%)
Jun 23, 2008 18.00 18.00 18.00 18.00 2,123 -0.20(-1.10%)
Jun 20, 2008 18.20 18.20 18.20 18.20 4,300 +0.00(+0.00%)
Jun 19, 2008 17.98 18.35 17.96 18.20 3,405 +0.24(+1.34%)
Jun 18, 2008 17.96 18.20 17.96 17.96 654 -0.00(-0.01%)
Jun 17, 2008 17.90 17.96 17.90 17.96 663 +0.06(+0.35%)
Jun 16, 2008 18.00 18.00 17.90 17.90 500 -0.50(-2.72%)
Jun 13, 2008 17.40 18.40 17.36 18.40 2,876 +0.75(+4.25%)
Jun 12, 2008 18.25 18.25 17.50 17.65 6,050 -0.60(-3.29%)
Jun 11, 2008 18.50 18.50 18.25 18.25 634 -0.25(-1.35%)
Jun 10, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 09, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Jun 06, 2008 18.50 18.50 18.50 18.50 143 -0.25(-1.33%)
Jun 05, 2008 19.00 19.00 18.75 18.75 2,100 -0.25(-1.32%)
Jun 04, 2008 19.00 19.00 19.00 19.00 100 -0.20(-1.04%)
Jun 03, 2008 19.20 19.20 19.20 19.20 200 -0.25(-1.29%)
Jun 02, 2008 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
May 30, 2008 19.55 19.55 19.45 19.45 300 -0.15(-0.77%)
May 29, 2008 20.00 20.00 19.60 19.60 2,110 -0.20(-1.01%)
May 28, 2008 18.90 20.50 18.90 19.80 6,715 -0.73(-3.56%)
May 27, 2008 20.53 20.53 20.53 20.53 200 -0.17(-0.82%)
May 26, 2008 21.00 21.00 20.70 20.70 0 +0.00(+0.00%)
May 23, 2008 21.00 21.00 20.70 20.70 465 -0.27(-1.29%)
May 22, 2008 21.00 21.00 20.95 20.97 913 -0.03(-0.14%)
May 21, 2008 20.80 21.30 20.80 21.00 2,010 +0.20(+0.96%)
May 20, 2008 20.80 20.80 20.80 20.80 100 +0.05(+0.24%)
May 19, 2008 20.75 20.75 20.75 20.75 100 -0.27(-1.28%)
May 16, 2008 21.40 21.40 20.88 21.02 1,200 -0.58(-2.69%)
May 15, 2008 21.25 22.00 21.25 21.60 2,236 +1.05(+5.11%)
May 14, 2008 21.00 21.00 20.55 20.55 695 -0.25(-1.20%)
May 13, 2008 19.56 21.10 19.56 20.80 10,700 -0.45(-2.12%)
May 12, 2008 21.40 21.60 20.80 21.25 6,382 -0.35(-1.62%)
May 09, 2008 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
May 08, 2008 21.50 21.60 21.50 21.60 300 +0.20(+0.93%)
May 07, 2008 21.00 21.40 21.00 21.40 830 +0.21(+0.99%)
May 06, 2008 19.76 21.19 19.76 21.19 3,116 +1.43(+7.24%)
May 05, 2008 20.05 20.05 19.76 19.76 700 -0.09(-0.45%)
May 02, 2008 21.22 21.22 19.85 19.85 1,000 +0.25(+1.28%)
May 01, 2008 19.70 19.70 19.60 19.60 450 +0.00(+0.00%)
Apr 30, 2008 19.60 19.60 19.60 19.60 200 +0.00(+0.00%)
Apr 29, 2008 19.60 19.60 19.60 19.60 0 +0.00(+0.00%)
Apr 28, 2008 20.25 20.25 19.50 19.60 1,000 -0.90(-4.39%)
Apr 25, 2008 19.70 20.50 19.00 20.50 2,800 +0.35(+1.74%)
Apr 24, 2008 20.00 20.15 20.00 20.15 300 +0.14(+0.72%)
Apr 23, 2008 20.05 20.05 19.77 20.00 1,000 -0.12(-0.62%)
Apr 22, 2008 20.40 20.40 20.13 20.13 700 -0.42(-2.04%)
Apr 21, 2008 20.55 20.80 20.55 20.55 600 +0.05(+0.24%)
Apr 18, 2008 21.30 21.30 20.50 20.50 1,400 -0.90(-4.21%)
Apr 17, 2008 21.45 21.60 21.40 21.40 800 -0.11(-0.51%)
Apr 16, 2008 21.55 21.55 21.51 21.51 200 -0.12(-0.55%)
Apr 15, 2008 21.57 22.04 21.57 21.63 1,400 +0.13(+0.60%)
Apr 14, 2008 22.10 22.10 21.47 21.50 3,800 -0.87(-3.89%)
Apr 11, 2008 20.91 22.46 20.80 22.37 6,900 +1.22(+5.77%)
Apr 10, 2008 19.28 21.16 19.28 21.15 2,400 +0.18(+0.86%)
Apr 09, 2008 21.10 21.10 20.49 20.97 1,300 -0.23(-1.08%)
Apr 08, 2008 21.23 21.23 21.20 21.20 200 +0.18(+0.86%)
Apr 07, 2008 21.46 21.46 21.02 21.02 2,200 -0.30(-1.41%)
Apr 04, 2008 21.32 21.32 21.32 21.32 100 +0.13(+0.61%)
Apr 03, 2008 20.95 21.19 20.95 21.19 400 +0.19(+0.90%)
Apr 02, 2008 20.79 21.00 20.62 21.00 1,900 +0.21(+1.01%)
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.