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 (%)
Sep 30, 2005 27.20 27.29 27.20 27.29 557 -0.09(-0.33%)
Sep 29, 2005 27.38 27.38 27.38 27.38 334 +0.00(+0.00%)
Sep 28, 2005 27.38 27.38 27.38 27.38 0 +0.00(+0.00%)
Sep 27, 2005 27.42 27.60 27.38 27.38 557 +0.09(+0.33%)
Sep 26, 2005 27.29 27.29 27.29 27.29 0 +0.00(+0.00%)
Sep 23, 2005 27.29 27.38 26.93 27.29 1,671 -0.84(-3.00%)
Sep 22, 2005 30.97 30.97 27.38 28.13 5,793 -3.06(-9.81%)
Sep 21, 2005 28.09 31.19 28.09 31.19 6,907 +3.23(+11.56%)
Sep 20, 2005 27.82 27.96 27.02 27.96 1,671 -0.22(-0.80%)
Sep 19, 2005 25.58 29.39 25.58 28.18 10,472 +2.74(+10.76%)
Sep 16, 2005 25.45 25.45 25.45 25.45 111 +0.00(+0.00%)
Sep 15, 2005 25.04 25.45 24.95 25.45 1,782 +0.27(+1.07%)
Sep 14, 2005 25.18 25.18 25.18 25.18 0 +0.00(+0.00%)
Sep 13, 2005 25.22 25.22 25.18 25.18 1,114 +0.04(+0.18%)
Sep 12, 2005 25.13 25.13 25.04 25.13 1,336 +0.00(+0.00%)
Sep 09, 2005 25.27 25.27 25.13 25.13 1,002 -0.50(-1.96%)
Sep 08, 2005 25.49 25.63 25.45 25.63 668 -0.09(-0.35%)
Sep 07, 2005 25.72 25.72 25.72 25.72 0 +0.00(+0.00%)
Sep 06, 2005 25.72 25.72 25.72 25.72 334 -0.13(-0.52%)
Sep 02, 2005 25.71 26.03 25.71 25.86 891 +0.14(+0.56%)
Sep 01, 2005 25.58 25.71 25.58 25.71 1,002 +0.09(+0.35%)
Aug 31, 2005 25.62 25.62 25.62 25.62 111 -0.10(-0.38%)
Aug 30, 2005 25.80 25.80 25.71 25.72 1,894 -0.29(-1.10%)
Aug 29, 2005 25.80 26.01 25.80 26.01 557 +0.00(+0.00%)
Aug 26, 2005 25.96 26.02 25.89 26.01 1,782 +0.05(+0.21%)
Aug 25, 2005 26.03 26.03 25.76 25.96 891 -0.09(-0.34%)
Aug 24, 2005 26.04 26.05 26.04 26.05 445 -0.15(-0.58%)
Aug 23, 2005 26.21 26.21 26.16 26.20 2,228 -0.09(-0.34%)
Aug 22, 2005 26.43 26.43 26.21 26.29 4,567 -0.19(-0.71%)
Aug 19, 2005 25.67 26.48 25.62 26.48 5,904 +0.81(+3.15%)
Aug 18, 2005 25.13 25.67 25.13 25.67 2,339 +0.54(+2.14%)
Aug 17, 2005 24.32 25.13 24.32 25.13 2,339 +0.58(+2.38%)
Aug 16, 2005 24.41 24.55 24.41 24.55 1,559 +0.26(+1.07%)
Aug 15, 2005 24.23 24.29 24.23 24.29 668 +0.04(+0.15%)
Aug 12, 2005 24.32 24.32 24.25 24.25 3,899 +0.02(+0.07%)
Aug 11, 2005 24.12 24.46 24.12 24.23 4,902 +0.12(+0.48%)
Aug 10, 2005 23.89 24.12 23.89 24.12 3,119 +0.06(+0.26%)
Aug 09, 2005 24.05 24.05 24.05 24.05 668 +0.18(+0.75%)
Aug 08, 2005 24.41 24.44 23.79 23.87 18,940 +0.90(+3.91%)
Aug 05, 2005 22.97 22.98 22.97 22.98 1,336 +0.04(+0.20%)
Aug 04, 2005 22.89 22.93 22.89 22.93 779 +0.01(+0.04%)
Aug 03, 2005 22.92 22.92 22.92 22.92 1,336 +0.00(+0.00%)
Aug 02, 2005 22.80 22.96 22.80 22.92 1,336 +0.19(+0.83%)
Aug 01, 2005 22.62 22.80 22.62 22.73 1,782 +0.28(+1.24%)
Jul 29, 2005 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jul 28, 2005 22.49 22.66 22.46 22.46 2,785 +0.01(+0.04%)
Jul 27, 2005 22.44 22.64 22.35 22.45 2,451 -2.15(-8.72%)
Jul 26, 2005 24.11 24.59 24.11 24.59 4,790 +0.56(+2.32%)
Jul 25, 2005 24.06 24.06 24.01 24.04 1,782 -0.03(-0.11%)
Jul 22, 2005 23.83 24.06 23.83 24.06 1,782 +0.28(+1.17%)
Jul 21, 2005 23.43 23.79 23.43 23.79 7,464 +0.36(+1.53%)
Jul 20, 2005 23.25 23.52 23.25 23.43 1,671 +0.27(+1.16%)
Jul 19, 2005 22.89 23.23 22.89 23.16 4,679 +0.63(+2.79%)
Jul 18, 2005 22.26 22.88 22.26 22.53 4,567 +0.27(+1.21%)
Jul 15, 2005 22.17 22.26 22.17 22.26 334 +0.09(+0.41%)
Jul 14, 2005 22.12 22.25 22.12 22.17 6,907 +0.09(+0.41%)
Jul 13, 2005 22.08 22.08 22.08 22.08 222 -0.04(-0.20%)
Jul 12, 2005 22.08 22.12 22.08 22.12 334 +0.13(+0.61%)
Jul 11, 2005 22.12 22.17 21.99 21.99 1,336 -0.17(-0.77%)
Jul 08, 2005 22.17 22.17 22.15 22.16 2,116 +0.01(+0.04%)
Jul 07, 2005 21.95 22.15 21.92 22.15 2,116 +0.21(+0.94%)
Jul 06, 2005 21.95 21.95 21.95 21.95 111 +0.00(+0.00%)
Jul 05, 2005 21.86 21.95 21.86 21.95 668 -0.04(-0.20%)
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.