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 29, 2006 33.48 33.48 33.48 33.48 0 +0.00(+0.00%)
Sep 28, 2006 33.49 33.49 33.48 33.48 300 +0.28(+0.84%)
Sep 27, 2006 33.70 33.70 33.20 33.20 1,300 -0.55(-1.63%)
Sep 26, 2006 33.75 33.75 33.75 33.75 200 +0.25(+0.75%)
Sep 25, 2006 33.00 34.00 33.00 33.50 2,000 +0.90(+2.76%)
Sep 22, 2006 32.74 33.48 32.60 32.60 2,900 +0.10(+0.31%)
Sep 21, 2006 32.40 33.12 32.40 32.50 700 +0.48(+1.50%)
Sep 20, 2006 32.81 33.07 31.88 32.02 1,700 -1.04(-3.15%)
Sep 19, 2006 32.28 33.30 32.28 33.06 1,700 +1.03(+3.22%)
Sep 18, 2006 32.03 32.60 32.03 32.03 1,400 -1.22(-3.67%)
Sep 15, 2006 31.65 33.50 31.65 33.25 3,400 +1.85(+5.89%)
Sep 14, 2006 31.40 31.60 31.40 31.40 1,300 +0.60(+1.95%)
Sep 13, 2006 30.80 30.80 30.80 30.80 400 -0.20(-0.65%)
Sep 12, 2006 31.25 31.25 31.00 31.00 200 +0.23(+0.75%)
Sep 11, 2006 31.00 31.00 30.76 30.77 1,100 -0.03(-0.10%)
Sep 08, 2006 30.80 30.80 30.80 30.80 0 +0.00(+0.00%)
Sep 07, 2006 31.00 31.00 30.80 30.80 2,900 +0.00(+0.00%)
Sep 06, 2006 30.50 30.80 30.50 30.80 1,400 +0.05(+0.16%)
Sep 05, 2006 30.75 30.75 30.75 30.75 1,000 +0.25(+0.82%)
Sep 01, 2006 30.75 30.75 30.50 30.50 2,300 -0.50(-1.61%)
Aug 31, 2006 30.75 31.00 30.75 31.00 3,200 +0.25(+0.81%)
Aug 30, 2006 30.75 30.75 30.75 30.75 300 +0.00(+0.00%)
Aug 29, 2006 30.75 30.75 30.75 30.75 400 +0.03(+0.10%)
Aug 28, 2006 30.69 30.72 30.66 30.72 1,100 +0.05(+0.16%)
Aug 25, 2006 30.75 30.75 30.50 30.67 1,400 +0.17(+0.56%)
Aug 24, 2006 30.80 30.80 30.50 30.50 5,400 -0.05(-0.16%)
Aug 23, 2006 29.86 30.55 29.86 30.55 35,600 +0.66(+2.21%)
Aug 22, 2006 29.60 30.00 29.60 29.89 1,300 +0.39(+1.32%)
Aug 21, 2006 29.55 29.55 29.50 29.50 3,100 -0.39(-1.30%)
Aug 18, 2006 29.89 29.89 29.89 29.89 0 +0.00(+0.00%)
Aug 17, 2006 29.50 30.10 29.50 29.89 4,200 +0.39(+1.32%)
Aug 16, 2006 29.50 29.50 29.50 29.50 100 +0.15(+0.51%)
Aug 15, 2006 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Aug 14, 2006 29.35 29.35 29.35 29.35 0 +0.00(+0.00%)
Aug 11, 2006 29.35 29.79 29.35 29.35 1,100 +0.00(+0.00%)
Aug 10, 2006 29.50 29.50 29.35 29.35 200 -0.15(-0.51%)
Aug 09, 2006 29.52 29.69 29.50 29.50 1,700 +0.00(+0.00%)
Aug 08, 2006 29.75 29.75 29.50 29.50 2,300 +0.07(+0.24%)
Aug 07, 2006 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Aug 04, 2006 29.43 29.43 29.43 29.43 0 +0.00(+0.00%)
Aug 03, 2006 29.30 29.43 29.25 29.43 5,800 -0.43(-1.44%)
Aug 02, 2006 30.14 30.58 29.86 29.86 3,200 -0.24(-0.80%)
Aug 01, 2006 29.57 30.40 29.57 30.10 2,200 +0.87(+2.98%)
Jul 31, 2006 29.05 29.23 29.05 29.23 700 -0.02(-0.07%)
Jul 28, 2006 29.00 29.25 29.00 29.25 1,400 +0.25(+0.86%)
Jul 27, 2006 29.00 29.00 29.00 29.00 400 -0.20(-0.68%)
Jul 26, 2006 29.20 29.20 29.20 29.20 100 +0.35(+1.21%)
Jul 25, 2006 28.35 28.85 28.20 28.85 5,900 +0.75(+2.67%)
Jul 24, 2006 28.00 28.10 28.00 28.10 2,500 -0.28(-0.99%)
Jul 21, 2006 28.20 28.38 28.10 28.38 700 +0.00(+0.00%)
Jul 20, 2006 28.15 28.38 28.15 28.38 500 +0.23(+0.82%)
Jul 19, 2006 28.40 28.40 28.00 28.15 2,800 -0.35(-1.23%)
Jul 18, 2006 28.50 28.50 28.50 28.50 3,400 -0.05(-0.18%)
Jul 17, 2006 29.16 29.16 28.53 28.55 1,800 -0.64(-2.19%)
Jul 14, 2006 29.25 29.35 29.10 29.19 1,800 -0.21(-0.71%)
Jul 13, 2006 29.23 29.74 29.23 29.40 2,900 +0.25(+0.86%)
Jul 12, 2006 29.10 29.15 29.10 29.15 300 -0.05(-0.17%)
Jul 11, 2006 29.54 29.54 29.20 29.20 200 -0.07(-0.24%)
Jul 10, 2006 29.40 29.40 29.27 29.27 300 -0.34(-1.15%)
Jul 07, 2006 29.80 29.80 29.61 29.61 500 -0.39(-1.30%)
Jul 06, 2006 30.00 30.00 30.00 30.00 300 -0.39(-1.28%)
Jul 05, 2006 30.39 30.39 30.39 30.39 200 +0.01(+0.03%)
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.