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, 2010 12.58 12.70 12.50 12.70 9,642 +0.10(+0.78%)
Sep 29, 2010 12.51 12.63 12.44 12.60 13,778 +0.04(+0.29%)
Sep 28, 2010 12.57 12.60 12.47 12.57 1,601 +0.03(+0.21%)
Sep 27, 2010 12.54 12.64 12.47 12.54 9,406 -0.08(-0.64%)
Sep 24, 2010 12.56 12.64 12.48 12.62 31,449 +0.17(+1.37%)
Sep 23, 2010 12.48 12.55 12.30 12.45 212 -0.05(-0.43%)
Sep 22, 2010 12.00 12.55 11.96 12.50 22,429 +0.52(+4.34%)
Sep 21, 2010 12.21 12.23 11.94 11.98 6,225 -0.05(-0.45%)
Sep 20, 2010 11.49 12.04 11.49 12.04 11,723 +0.50(+4.36%)
Sep 17, 2010 11.53 11.87 11.52 11.53 20,212 -0.27(-2.28%)
Sep 15, 2010 11.89 12.03 11.78 11.80 5,972 -0.14(-1.20%)
Sep 14, 2010 12.09 12.09 11.87 11.95 5,682 -0.22(-1.84%)
Sep 13, 2010 11.76 12.22 11.66 12.17 15,565 +0.47(+3.99%)
Sep 10, 2010 11.67 11.75 11.58 11.70 8,280 +0.02(+0.15%)
Sep 09, 2010 11.73 11.73 11.58 11.69 7,302 +0.07(+0.62%)
Sep 08, 2010 11.31 11.61 11.31 11.61 10,846 +0.38(+3.35%)
Sep 07, 2010 11.25 11.44 11.24 11.24 262 +0.01(+0.08%)
Sep 03, 2010 11.01 11.26 10.94 11.23 13,442 +0.24(+2.21%)
Sep 02, 2010 11.19 11.26 10.95 10.99 130 -0.29(-2.55%)
Sep 01, 2010 11.08 11.27 10.55 11.27 22,839 +0.24(+2.20%)
Aug 31, 2010 11.03 11.07 10.94 11.03 222 +0.04(+0.41%)
Aug 30, 2010 11.09 11.22 10.99 10.99 7,518 -0.19(-1.69%)
Aug 27, 2010 11.17 11.17 10.93 11.17 7,007 +0.22(+1.97%)
Aug 26, 2010 11.20 11.20 10.96 10.96 183 -0.26(-2.32%)
Aug 25, 2010 11.08 11.23 11.08 11.22 182 +0.14(+1.30%)
Aug 24, 2010 11.05 11.10 10.99 11.08 740 +0.03(+0.24%)
Aug 23, 2010 11.15 11.22 10.99 11.05 23,309 -0.13(-1.12%)
Aug 20, 2010 11.20 11.25 11.04 11.17 17,565 -0.07(-0.64%)
Aug 19, 2010 11.40 11.46 11.25 11.25 636 -0.22(-1.88%)
Aug 18, 2010 11.41 11.46 11.26 11.46 2,785 +0.02(+0.16%)
Aug 17, 2010 11.72 11.72 11.18 11.44 438 -0.22(-1.92%)
Aug 16, 2010 11.59 11.68 11.53 11.67 15,243 +0.09(+0.77%)
Aug 13, 2010 11.58 12.00 11.58 11.58 10,719 -0.07(-0.62%)
Aug 12, 2010 12.07 12.07 11.47 11.65 15,707 -0.36(-2.99%)
Aug 11, 2010 12.43 12.43 12.01 12.01 797 -0.55(-4.36%)
Aug 10, 2010 12.48 12.60 12.40 12.56 46,555 -0.01(-0.07%)
Aug 09, 2010 12.63 12.63 12.42 12.57 4,175 -0.02(-0.14%)
Aug 06, 2010 12.58 12.58 12.30 12.58 7,985 +0.25(+2.04%)
Aug 05, 2010 12.69 12.69 12.30 12.33 5,090 -0.43(-3.38%)
Aug 04, 2010 12.54 12.76 12.32 12.76 10,188 +0.22(+1.72%)
Aug 03, 2010 12.03 12.56 12.03 12.55 13,504 +0.38(+3.10%)
Aug 02, 2010 11.87 12.63 11.76 12.17 17,190 +0.47(+3.99%)
Jul 30, 2010 11.70 11.99 11.46 11.70 18,210 -0.34(-2.83%)
Jul 29, 2010 12.73 12.73 12.04 12.05 6,114 -0.50(-4.01%)
Jul 28, 2010 12.55 12.85 12.40 12.55 295 -0.05(-0.43%)
Jul 27, 2010 12.19 12.71 12.11 12.60 15,374 +0.92(+7.92%)
Jul 26, 2010 11.60 11.68 11.52 11.68 12,797 +0.17(+1.48%)
Jul 23, 2010 11.47 11.66 11.40 11.51 14,789 -0.03(-0.23%)
Jul 22, 2010 11.35 11.60 11.13 11.53 14,308 +0.18(+1.58%)
Jul 21, 2010 11.52 11.56 11.25 11.35 18,166 -0.15(-1.33%)
Jul 20, 2010 11.45 11.51 11.38 11.51 11,919 +0.02(+0.16%)
Jul 19, 2010 11.56 11.58 11.44 11.49 6,233 +0.04(+0.39%)
Jul 16, 2010 11.44 11.64 11.38 11.44 31,685 -0.28(-2.37%)
Jul 15, 2010 11.70 11.75 11.55 11.72 11,485 +0.24(+2.11%)
Jul 14, 2010 11.79 11.79 11.48 11.48 3,475 -0.24(-2.07%)
Jul 13, 2010 11.72 11.77 11.40 11.72 723 +0.32(+2.83%)
Jul 12, 2010 11.49 11.49 11.35 11.40 14,187 -0.19(-1.63%)
Jul 09, 2010 11.59 11.60 11.13 11.59 15,159 +0.26(+2.30%)
Jul 08, 2010 11.33 11.33 11.08 11.33 219 +0.15(+1.37%)
Jul 07, 2010 11.20 11.35 10.80 11.17 21,079 -0.02(-0.16%)
Jul 06, 2010 11.19 11.52 11.19 11.19 369 -0.34(-2.96%)
Jul 02, 2010 11.53 11.70 11.53 11.53 7,161 -0.05(-0.46%)
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.