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 (%)
Nov 30, 2010 11.92 12.22 11.92 12.08 3,909 +0.04(+0.37%)
Nov 29, 2010 11.92 12.13 11.92 12.04 4,573 +0.03(+0.22%)
Nov 26, 2010 12.13 12.15 12.01 12.01 1,114 -0.21(-1.69%)
Nov 24, 2010 12.12 12.22 12.22 12.22 10,030 -0.02(-0.15%)
Nov 23, 2010 12.30 12.31 12.23 12.23 3,158 -0.11(-0.87%)
Nov 22, 2010 12.40 12.40 12.31 12.34 6,114 -0.14(-1.15%)
Nov 19, 2010 12.49 12.49 12.43 12.48 10,003 +0.03(+0.22%)
Nov 18, 2010 12.40 12.59 12.40 12.46 5,144 -0.01(-0.07%)
Nov 17, 2010 12.42 12.48 12.36 12.47 2,236 +0.12(+0.94%)
Nov 16, 2010 12.31 12.50 12.30 12.35 12,579 -0.07(-0.58%)
Nov 15, 2010 12.72 12.72 12.33 12.42 2,697 -0.09(-0.72%)
Nov 12, 2010 12.57 12.66 12.51 12.51 5,157 -0.08(-0.64%)
Nov 11, 2010 12.52 12.69 12.03 12.59 3,415 +0.01(+0.07%)
Nov 10, 2010 12.59 12.65 12.48 12.58 18,579 -0.13(-0.99%)
Nov 09, 2010 12.75 12.75 12.68 12.71 5,908 -0.04(-0.28%)
Nov 08, 2010 12.74 12.75 12.61 12.75 4,131 +0.00(+0.00%)
Nov 05, 2010 12.73 12.75 12.66 12.75 10,850 +0.05(+0.42%)
Nov 04, 2010 12.37 12.79 12.29 12.69 31,582 +0.44(+3.59%)
Nov 03, 2010 12.27 12.27 12.08 12.25 2,308 -0.02(-0.15%)
Nov 02, 2010 11.90 12.30 11.88 12.27 8,606 +0.30(+2.47%)
Nov 01, 2010 12.43 12.43 11.95 11.97 4,486 -0.36(-2.91%)
Oct 29, 2010 12.13 12.37 12.13 12.33 5,742 +0.13(+1.03%)
Oct 28, 2010 11.97 12.57 11.67 12.21 17,861 +0.28(+2.33%)
Oct 27, 2010 12.26 12.31 11.93 11.93 4,248 -0.59(-4.73%)
Oct 25, 2010 12.46 12.52 12.42 12.52 3,143 +0.31(+2.50%)
Oct 22, 2010 12.20 12.40 11.86 12.22 7,331 +0.07(+0.59%)
Oct 21, 2010 12.58 12.61 12.08 12.14 8,869 -0.37(-2.94%)
Oct 20, 2010 12.38 12.57 12.38 12.51 11,314 +0.21(+1.68%)
Oct 19, 2010 12.30 12.35 11.61 12.31 21,067 -0.30(-2.35%)
Oct 18, 2010 12.53 12.60 12.24 12.60 9,414 +0.07(+0.57%)
Oct 15, 2010 12.77 12.77 12.18 12.53 23,999 -0.01(-0.07%)
Oct 14, 2010 12.50 12.65 12.34 12.54 7,590 +0.03(+0.22%)
Oct 13, 2010 12.49 12.56 12.19 12.51 7,333 +0.01(+0.07%)
Oct 12, 2010 12.72 12.72 12.42 12.50 30,085 -0.26(-2.04%)
Oct 11, 2010 12.73 12.77 12.70 12.76 1,448 -0.03(-0.21%)
Oct 08, 2010 12.79 12.79 12.71 12.79 17,456 +0.16(+1.28%)
Oct 07, 2010 12.78 12.79 12.36 12.63 164 -0.13(-1.05%)
Oct 06, 2010 12.66 12.79 12.63 12.76 11,496 +0.00(+0.00%)
Oct 05, 2010 12.09 12.77 11.66 12.76 25,060 +0.31(+2.45%)
Oct 04, 2010 12.68 12.69 12.30 12.46 10,501 -0.11(-0.86%)
Oct 01, 2010 12.57 12.78 12.48 12.57 8,510 -0.13(-1.06%)
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%)
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.