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 28, 2007 22.90 22.90 22.90 22.90 1,000 +0.05(+0.22%)
Sep 27, 2007 22.95 22.95 22.85 22.85 900 -0.32(-1.38%)
Sep 26, 2007 23.17 23.17 23.17 23.17 200 +0.08(+0.35%)
Sep 25, 2007 23.25 23.25 23.09 23.09 1,600 -0.12(-0.50%)
Sep 24, 2007 23.35 23.40 23.20 23.21 4,700 -0.12(-0.53%)
Sep 21, 2007 23.00 23.33 23.00 23.33 1,200 +0.26(+1.13%)
Sep 20, 2007 22.27 23.07 22.05 23.07 2,500 +0.80(+3.59%)
Sep 19, 2007 22.21 22.27 21.99 22.27 1,000 -0.78(-3.38%)
Sep 18, 2007 23.00 23.05 23.00 23.05 700 +0.05(+0.22%)
Sep 17, 2007 23.00 23.00 23.00 23.00 100 -0.15(-0.65%)
Sep 14, 2007 23.40 23.40 23.15 23.15 1,900 -0.35(-1.49%)
Sep 13, 2007 23.90 24.11 23.50 23.50 3,000 -0.27(-1.14%)
Sep 12, 2007 23.67 23.90 23.67 23.77 400 -0.16(-0.67%)
Sep 11, 2007 23.93 23.93 23.93 23.93 0 +0.00(+0.00%)
Sep 10, 2007 24.15 24.15 23.93 23.93 2,600 -0.32(-1.32%)
Sep 07, 2007 24.15 24.25 24.15 24.25 1,000 +0.20(+0.83%)
Sep 06, 2007 24.05 24.05 24.05 24.05 1,000 -0.06(-0.25%)
Sep 05, 2007 24.11 24.11 24.11 24.11 300 -0.24(-0.99%)
Sep 04, 2007 24.40 24.40 24.35 24.35 300 -0.10(-0.41%)
Aug 31, 2007 24.35 24.45 24.35 24.45 600 +0.39(+1.60%)
Aug 30, 2007 24.15 24.44 24.00 24.06 1,300 +0.11(+0.48%)
Aug 29, 2007 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Aug 28, 2007 24.45 24.45 23.86 23.95 1,700 -0.20(-0.83%)
Aug 27, 2007 24.15 24.15 24.15 24.15 200 +0.05(+0.21%)
Aug 24, 2007 24.10 24.10 24.10 24.10 100 -0.19(-0.79%)
Aug 23, 2007 23.37 24.29 23.37 24.29 1,000 +0.98(+4.19%)
Aug 22, 2007 23.15 23.32 23.15 23.32 300 +0.32(+1.37%)
Aug 21, 2007 23.00 23.00 23.00 23.00 900 +0.15(+0.66%)
Aug 20, 2007 22.50 23.04 22.36 22.85 1,700 +0.70(+3.16%)
Aug 17, 2007 21.40 22.36 21.40 22.15 1,000 +0.95(+4.48%)
Aug 16, 2007 22.21 22.21 20.75 21.20 5,700 -0.65(-2.97%)
Aug 15, 2007 22.60 22.60 21.77 21.85 10,300 -0.75(-3.32%)
Aug 14, 2007 23.22 23.22 22.46 22.60 2,200 -0.72(-3.09%)
Aug 13, 2007 23.20 23.52 23.20 23.32 14,000 +0.07(+0.31%)
Aug 10, 2007 24.00 24.25 22.50 23.25 6,000 -1.02(-4.21%)
Aug 09, 2007 24.41 24.50 24.25 24.27 900 -0.23(-0.94%)
Aug 08, 2007 24.23 24.50 23.98 24.50 2,300 +0.40(+1.66%)
Aug 07, 2007 24.50 24.50 24.10 24.10 400 -0.23(-0.95%)
Aug 06, 2007 24.50 24.50 24.23 24.33 500 -0.16(-0.65%)
Aug 03, 2007 24.50 24.50 24.49 24.49 1,500 -0.01(-0.04%)
Aug 02, 2007 25.29 25.29 24.35 24.50 1,300 -0.70(-2.78%)
Aug 01, 2007 25.34 25.37 25.20 25.20 2,200 -0.14(-0.55%)
Jul 31, 2007 24.95 25.38 24.95 25.34 7,400 +0.39(+1.56%)
Jul 30, 2007 24.95 24.95 24.95 24.95 300 +0.39(+1.59%)
Jul 27, 2007 24.84 24.95 24.56 24.56 4,200 -0.19(-0.77%)
Jul 26, 2007 23.75 25.51 23.75 24.75 10,600 +1.11(+4.70%)
Jul 25, 2007 24.25 24.30 23.50 23.64 2,900 -0.68(-2.80%)
Jul 24, 2007 25.10 25.20 24.32 24.32 1,300 -0.90(-3.57%)
Jul 23, 2007 25.45 25.65 25.22 25.22 3,800 -0.01(-0.04%)
Jul 20, 2007 25.55 25.64 24.52 25.23 3,600 -0.16(-0.64%)
Jul 19, 2007 25.96 30.00 24.67 25.39 7,800 -0.37(-1.43%)
Jul 18, 2007 26.10 26.20 25.62 25.76 2,500 -0.44(-1.68%)
Jul 17, 2007 25.76 26.54 25.62 26.20 11,000 +0.50(+1.95%)
Jul 16, 2007 24.93 25.94 24.75 25.70 4,500 +0.61(+2.43%)
Jul 13, 2007 23.25 25.09 23.10 25.09 4,400 +1.58(+6.72%)
Jul 12, 2007 23.00 23.65 23.00 23.51 2,200 +0.16(+0.69%)
Jul 11, 2007 23.84 23.84 23.35 23.35 400 -0.35(-1.48%)
Jul 10, 2007 23.21 23.71 23.21 23.70 3,900 +0.74(+3.22%)
Jul 09, 2007 23.45 23.45 22.96 22.96 2,400 -0.49(-2.09%)
Jul 06, 2007 23.50 23.52 23.45 23.45 300 -0.20(-0.85%)
Jul 05, 2007 24.10 24.10 23.65 23.65 800 -0.20(-0.84%)
Jul 03, 2007 23.55 24.25 23.40 23.85 3,600 +0.23(+0.97%)
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.