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 (%)
May 31, 2012 11.60 11.96 11.60 11.83 4,475 +0.25(+2.17%)
May 30, 2012 11.88 11.91 11.58 11.58 7,275 -0.43(-3.59%)
May 29, 2012 12.03 12.03 11.85 12.01 2,991 +0.16(+1.36%)
May 25, 2012 11.93 11.98 11.82 11.85 5,899 -0.07(-0.60%)
May 24, 2012 11.70 11.98 11.66 11.92 5,317 +0.28(+2.39%)
May 23, 2012 11.80 11.89 11.58 11.64 9,885 -0.18(-1.52%)
May 22, 2012 12.22 12.75 11.69 11.82 13,169 -0.34(-2.80%)
May 21, 2012 11.90 12.17 11.77 12.16 13,747 +0.33(+2.81%)
May 18, 2012 11.70 12.12 11.70 11.83 21,864 +0.08(+0.69%)
May 17, 2012 12.19 12.38 11.75 11.75 13,464 -0.41(-3.40%)
May 16, 2012 12.22 12.48 12.02 12.16 2,609 -0.01(-0.07%)
May 15, 2012 12.31 12.75 12.13 12.17 4,540 -0.11(-0.88%)
May 14, 2012 12.07 12.69 11.92 12.28 14,979 +0.09(+0.74%)
May 11, 2012 12.56 12.56 12.02 12.19 7,467 -0.38(-3.00%)
May 10, 2012 12.64 12.64 12.47 12.57 1,817 +0.00(+0.00%)
May 09, 2012 12.13 12.70 11.99 12.57 9,925 +0.36(+2.94%)
May 08, 2012 12.43 12.43 11.68 12.21 13,396 +0.31(+2.64%)
May 07, 2012 11.79 12.33 11.77 11.89 5,765 +0.14(+1.22%)
May 04, 2012 12.49 12.49 11.75 11.75 11,945 -0.83(-6.57%)
May 03, 2012 12.58 12.78 12.57 12.57 8,368 -0.08(-0.64%)
May 02, 2012 12.56 12.70 12.56 12.66 15,053 +0.07(+0.57%)
May 01, 2012 12.61 12.79 12.57 12.58 19,464 -0.07(-0.57%)
Apr 30, 2012 12.62 12.76 12.61 12.66 27,976 +0.00(+0.00%)
Apr 27, 2012 12.75 12.76 12.65 12.66 6,368 -0.06(-0.49%)
Apr 26, 2012 12.67 12.72 12.57 12.72 3,008 -0.07(-0.56%)
Apr 25, 2012 12.57 12.79 12.41 12.79 25,371 +0.22(+1.79%)
Apr 24, 2012 12.30 12.57 12.25 12.57 20,200 +0.27(+2.19%)
Apr 23, 2012 12.15 12.44 12.15 12.30 10,686 -0.10(-0.80%)
Apr 20, 2012 12.57 12.57 12.24 12.40 16,814 +0.12(+0.95%)
Apr 19, 2012 12.34 12.40 12.21 12.28 12,860 -0.07(-0.58%)
Apr 18, 2012 12.33 12.44 12.22 12.35 8,996 -0.16(-1.29%)
Apr 17, 2012 12.51 12.57 12.25 12.51 6,646 +0.13(+1.09%)
Apr 16, 2012 12.22 12.47 12.22 12.38 5,340 +0.18(+1.47%)
Apr 13, 2012 12.26 12.31 12.20 12.20 14,164 -0.19(-1.52%)
Apr 12, 2012 12.26 12.42 12.19 12.39 14,064 -0.04(-0.36%)
Apr 11, 2012 12.29 12.43 12.21 12.43 7,235 +0.25(+2.06%)
Apr 10, 2012 12.24 12.24 12.03 12.18 22,187 -0.03(-0.22%)
Apr 09, 2012 12.02 12.36 12.02 12.21 12,420 -0.11(-0.87%)
Apr 05, 2012 12.15 12.31 12.15 12.31 4,537 +0.11(+0.88%)
Apr 04, 2012 12.21 12.53 12.21 12.21 8,446 -0.10(-0.80%)
Apr 03, 2012 12.57 12.57 12.31 12.31 6,252 -0.26(-2.07%)
Apr 02, 2012 12.23 12.57 12.23 12.57 21,508 +0.36(+2.94%)
Mar 30, 2012 12.39 12.42 12.19 12.21 24,302 -0.13(-1.02%)
Mar 29, 2012 12.25 12.45 12.23 12.33 8,053 +0.07(+0.59%)
Mar 28, 2012 12.29 12.44 12.22 12.26 3,581 +0.05(+0.44%)
Mar 27, 2012 12.54 12.54 12.04 12.21 4,823 -0.38(-3.00%)
Mar 26, 2012 12.15 12.58 12.15 12.58 6,808 +0.49(+4.08%)
Mar 23, 2012 11.70 12.09 11.69 12.09 5,605 +0.32(+2.75%)
Mar 22, 2012 11.61 11.82 11.61 11.77 6,934 +0.07(+0.61%)
Mar 21, 2012 11.78 11.78 11.67 11.70 3,710 +0.01(+0.08%)
Mar 20, 2012 11.67 11.69 11.64 11.69 4,561 -0.04(-0.38%)
Mar 19, 2012 11.37 11.87 10.82 11.73 33,881 +0.39(+3.48%)
Mar 16, 2012 11.84 11.84 11.27 11.34 15,991 -0.47(-3.95%)
Mar 15, 2012 11.52 11.88 11.52 11.80 4,229 +0.20(+1.70%)
Mar 14, 2012 11.91 11.91 11.59 11.61 3,466 -0.41(-3.44%)
Mar 13, 2012 11.58 12.02 11.58 12.02 7,317 +0.55(+4.77%)
Mar 12, 2012 11.53 11.61 11.47 11.47 4,396 -0.06(-0.54%)
Mar 09, 2012 11.43 11.56 11.38 11.53 6,574 +0.16(+1.42%)
Mar 08, 2012 11.37 11.37 11.23 11.37 4,069 +0.07(+0.64%)
Mar 07, 2012 11.26 11.30 10.82 11.30 11,416 +0.08(+0.72%)
Mar 06, 2012 10.99 11.38 10.99 11.22 15,379 +0.04(+0.40%)
Mar 05, 2012 11.08 11.17 11.04 11.17 3,362 +0.13(+1.22%)
Mar 02, 2012 11.81 11.97 10.94 11.04 14,947 -0.79(-6.68%)
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.