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 (%)
Jul 29, 2005 25.02 25.02 25.02 25.02 0 +0.00(+0.00%)
Jul 28, 2005 25.06 25.25 25.02 25.02 2,500 +0.01(+0.04%)
Jul 27, 2005 25.00 25.22 24.90 25.01 2,200 -2.39(-8.72%)
Jul 26, 2005 26.86 27.40 26.86 27.40 4,300 +0.62(+2.32%)
Jul 25, 2005 26.81 26.81 26.75 26.78 1,600 -0.03(-0.11%)
Jul 22, 2005 26.55 26.81 26.55 26.81 1,600 +0.31(+1.17%)
Jul 21, 2005 26.10 26.50 26.10 26.50 6,700 +0.40(+1.53%)
Jul 20, 2005 25.90 26.20 25.90 26.10 1,500 +0.30(+1.16%)
Jul 19, 2005 25.50 25.88 25.50 25.80 4,200 +0.70(+2.79%)
Jul 18, 2005 24.80 25.49 24.80 25.10 4,100 +0.30(+1.21%)
Jul 15, 2005 24.70 24.80 24.70 24.80 300 +0.10(+0.40%)
Jul 14, 2005 24.65 24.79 24.65 24.70 6,200 +0.10(+0.41%)
Jul 13, 2005 24.60 24.60 24.60 24.60 200 -0.05(-0.20%)
Jul 12, 2005 24.60 24.65 24.60 24.65 300 +0.15(+0.61%)
Jul 11, 2005 24.65 24.70 24.50 24.50 1,200 -0.19(-0.77%)
Jul 08, 2005 24.70 24.70 24.68 24.69 1,900 +0.01(+0.04%)
Jul 07, 2005 24.45 24.68 24.42 24.68 1,900 +0.23(+0.94%)
Jul 06, 2005 24.45 24.45 24.45 24.45 100 +0.00(+0.00%)
Jul 05, 2005 24.36 24.45 24.36 24.45 600 -0.05(-0.20%)
Jul 01, 2005 24.25 24.50 24.25 24.50 2,600 +0.00(+0.00%)
Jun 30, 2005 24.55 24.55 24.50 24.50 4,000 -0.15(-0.61%)
Jun 29, 2005 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Jun 28, 2005 24.65 24.65 24.65 24.65 0 +0.00(+0.00%)
Jun 27, 2005 24.55 24.65 24.55 24.65 200 +0.10(+0.41%)
Jun 24, 2005 24.58 24.70 24.50 24.55 1,800 -0.05(-0.20%)
Jun 23, 2005 24.60 24.60 24.60 24.60 500 +0.10(+0.41%)
Jun 22, 2005 24.50 24.50 24.50 24.50 0 +0.00(+0.00%)
Jun 21, 2005 24.55 24.69 24.50 24.50 1,400 -0.16(-0.65%)
Jun 20, 2005 24.66 24.66 24.66 24.66 100 -0.04(-0.16%)
Jun 17, 2005 24.70 24.70 24.70 24.70 100 +0.03(+0.12%)
Jun 16, 2005 24.66 24.67 24.50 24.67 1,400 +0.00(+0.00%)
Jun 15, 2005 24.70 24.70 24.67 24.67 600 -0.03(-0.12%)
Jun 14, 2005 24.70 24.70 24.70 24.70 1,000 +0.00(+0.00%)
Jun 13, 2005 24.70 24.70 24.70 24.70 0 +0.00(+0.00%)
Jun 10, 2005 24.40 24.70 24.40 24.70 1,100 +0.35(+1.44%)
Jun 09, 2005 24.35 24.35 24.35 24.35 0 +0.00(+0.00%)
Jun 08, 2005 24.53 24.53 24.35 24.35 2,200 -0.34(-1.38%)
Jun 07, 2005 24.65 24.69 24.58 24.69 2,700 -0.01(-0.04%)
Jun 06, 2005 24.70 24.70 24.70 24.70 1,000 -0.10(-0.40%)
Jun 03, 2005 24.80 24.80 24.80 24.80 200 -0.18(-0.72%)
Jun 02, 2005 24.99 24.99 24.67 24.98 900 -0.01(-0.04%)
Jun 01, 2005 24.84 24.99 24.84 24.99 1,200 +0.29(+1.17%)
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%)
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.