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, 2011 9.433 9.873 9.433 9.649 7,136 -0.04(-0.46%)
Sep 29, 2011 9.667 9.801 9.442 9.694 10,133 +0.30(+3.15%)
Sep 28, 2011 9.577 10.06 9.388 9.397 11,862 -0.25(-2.60%)
Sep 27, 2011 10.17 10.17 9.200 9.649 16,996 -0.45(-4.44%)
Sep 26, 2011 9.272 10.21 9.218 10.10 6,630 +0.66(+6.94%)
Sep 23, 2011 9.065 9.676 8.922 9.442 13,156 +0.56(+6.26%)
Sep 22, 2011 8.706 9.640 8.706 8.886 17,993 -0.04(-0.50%)
Sep 21, 2011 9.873 9.873 8.868 8.931 20,309 -1.05(-10.52%)
Sep 20, 2011 10.52 10.55 9.864 9.981 8,093 -0.62(-5.84%)
Sep 19, 2011 11.12 11.70 10.56 10.60 14,087 -0.94(-8.17%)
Sep 16, 2011 11.43 11.65 11.21 11.54 21,226 +0.19(+1.66%)
Sep 15, 2011 11.76 11.83 10.92 11.35 9,436 -0.31(-2.69%)
Sep 14, 2011 11.03 12.15 10.60 11.67 15,740 +0.66(+5.95%)
Sep 13, 2011 10.56 11.27 10.56 11.01 13,676 +0.47(+4.43%)
Sep 12, 2011 10.45 10.61 10.28 10.55 10,910 +0.03(+0.26%)
Sep 09, 2011 10.55 10.92 10.32 10.52 35,263 -0.04(-0.34%)
Sep 08, 2011 10.55 10.81 10.55 10.56 16,592 -0.17(-1.59%)
Sep 07, 2011 10.21 10.90 10.21 10.73 31,339 +0.68(+6.79%)
Sep 06, 2011 9.155 10.30 9.155 10.04 16,774 +0.80(+8.64%)
Sep 02, 2011 9.990 9.990 9.245 9.245 32,076 -0.91(-8.93%)
Sep 01, 2011 10.49 10.49 10.03 10.15 12,743 -0.16(-1.57%)
Aug 31, 2011 10.30 10.77 9.927 10.31 69,774 +0.53(+5.41%)
Aug 30, 2011 9.586 9.783 9.532 9.783 11,447 +0.15(+1.58%)
Aug 29, 2011 9.496 9.676 9.209 9.631 15,501 +0.23(+2.48%)
Aug 26, 2011 9.200 9.496 9.155 9.397 11,447 +0.24(+2.65%)
Aug 25, 2011 9.738 9.738 9.119 9.155 18,705 -0.53(-5.47%)
Aug 24, 2011 9.523 9.801 9.182 9.685 10,841 +0.04(+0.37%)
Aug 23, 2011 9.308 9.846 9.119 9.649 16,878 +0.34(+3.66%)
Aug 22, 2011 9.335 9.335 9.065 9.308 6,797 +0.19(+2.07%)
Aug 19, 2011 9.469 9.550 9.110 9.119 14,089 -0.36(-3.79%)
Aug 18, 2011 10.12 10.12 9.478 9.478 21,212 -0.83(-8.09%)
Aug 17, 2011 10.47 11.29 10.22 10.31 7,817 -0.14(-1.37%)
Aug 16, 2011 10.55 10.71 10.30 10.46 16,484 -0.29(-2.67%)
Aug 15, 2011 11.08 11.08 10.53 10.74 10,216 -0.13(-1.16%)
Aug 12, 2011 11.58 11.58 10.87 10.87 8,542 -0.87(-7.42%)
Aug 11, 2011 10.54 11.74 10.34 11.74 22,512 +1.32(+12.66%)
Aug 10, 2011 11.30 11.30 10.27 10.42 19,080 -1.14(-9.86%)
Aug 09, 2011 11.31 11.56 10.61 11.56 30,366 +0.79(+7.33%)
Aug 08, 2011 11.31 11.65 10.77 10.77 28,597 -0.83(-7.12%)
Aug 05, 2011 11.76 11.84 11.49 11.60 25,054 -0.08(-0.69%)
Aug 04, 2011 12.00 12.29 11.43 11.68 18,191 -0.48(-3.99%)
Aug 03, 2011 11.89 12.25 11.89 12.16 4,491 +0.30(+2.50%)
Aug 02, 2011 12.10 12.10 11.87 11.87 110,917 -0.21(-1.71%)
Aug 01, 2011 12.29 12.33 12.07 12.07 11,110 -0.07(-0.59%)
Jul 29, 2011 12.02 12.25 12.02 12.14 4,125 -0.11(-0.88%)
Jul 28, 2011 12.15 12.25 12.03 12.25 9,314 +0.22(+1.87%)
Jul 27, 2011 11.91 12.22 11.91 12.03 27,620 -0.03(-0.22%)
Jul 26, 2011 12.03 12.21 12.03 12.05 12,604 +0.03(+0.22%)
Jul 25, 2011 12.00 12.14 12.00 12.03 2,865 -0.16(-1.33%)
Jul 22, 2011 12.21 12.21 12.09 12.19 5,925 -0.02(-0.15%)
Jul 21, 2011 12.04 12.24 11.81 12.21 11,536 +0.13(+1.04%)
Jul 20, 2011 12.22 12.22 12.08 12.08 1,653 -0.21(-1.68%)
Jul 19, 2011 11.97 12.30 11.84 12.29 60,892 +0.41(+3.48%)
Jul 18, 2011 11.87 12.03 11.87 11.87 4,881 +0.04(+0.30%)
Jul 15, 2011 11.97 12.04 11.80 11.84 11,857 -0.06(-0.53%)
Jul 14, 2011 12.31 12.32 11.90 11.90 12,671 -0.12(-0.97%)
Jul 13, 2011 11.98 12.02 11.76 12.02 21,777 +0.14(+1.21%)
Jul 12, 2011 11.89 11.97 11.77 11.87 5,673 +0.00(+0.00%)
Jul 11, 2011 12.05 12.05 11.73 11.87 6,038 -0.17(-1.42%)
Jul 08, 2011 12.07 12.19 11.85 12.05 23,265 -0.21(-1.68%)
Jul 07, 2011 12.12 12.25 11.88 12.25 8,490 +0.22(+1.79%)
Jul 06, 2011 12.06 12.09 11.86 12.04 8,456 -0.09(-0.74%)
Jul 05, 2011 12.48 12.52 12.02 12.13 7,395 -0.31(-2.52%)
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.