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 (%)
Oct 31, 2011 11.95 12.68 11.80 12.32 18,306 +0.03(+0.22%)
Oct 28, 2011 12.07 12.66 11.81 12.30 18,468 +0.10(+0.81%)
Oct 27, 2011 11.67 13.01 11.54 12.20 75,676 +0.54(+4.62%)
Oct 26, 2011 11.31 11.67 11.31 11.66 10,315 +0.22(+1.96%)
Oct 25, 2011 11.60 11.65 11.10 11.43 9,469 -0.22(-1.92%)
Oct 24, 2011 11.52 11.67 10.82 11.66 41,994 +0.31(+2.77%)
Oct 21, 2011 11.22 11.57 10.92 11.35 14,252 +0.48(+4.46%)
Oct 20, 2011 11.07 11.38 10.81 10.86 6,688 -0.19(-1.71%)
Oct 19, 2011 11.37 11.67 11.04 11.05 10,615 -0.39(-3.45%)
Oct 18, 2011 11.11 11.67 11.11 11.44 19,366 +0.22(+1.92%)
Oct 17, 2011 11.52 11.62 11.11 11.23 17,189 -0.41(-3.55%)
Oct 14, 2011 10.91 11.69 10.91 11.64 22,633 +0.82(+7.55%)
Oct 13, 2011 11.08 11.13 10.77 10.82 14,825 -0.34(-3.05%)
Oct 12, 2011 10.82 11.17 10.66 11.17 15,306 +0.48(+4.45%)
Oct 11, 2011 10.77 10.82 9.873 10.69 19,224 -0.13(-1.16%)
Oct 10, 2011 10.37 10.82 10.30 10.82 31,121 +0.73(+7.21%)
Oct 07, 2011 10.24 10.30 9.873 10.09 8,954 -0.23(-2.26%)
Oct 06, 2011 10.32 10.32 10.18 10.32 10,144 +0.10(+0.97%)
Oct 05, 2011 10.10 10.23 9.873 10.22 6,643 +0.05(+0.53%)
Oct 04, 2011 9.281 10.77 9.110 10.17 46,315 +0.97(+10.54%)
Oct 03, 2011 9.819 9.918 9.200 9.200 21,350 -0.45(-4.65%)
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%)
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.