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 (%)
Apr 29, 2005 22.87 22.87 22.87 22.87 0 +0.00(+0.00%)
Apr 28, 2005 22.71 22.87 22.66 22.87 1,002 -0.02(-0.08%)
Apr 27, 2005 22.89 23.07 22.88 22.89 668 +0.00(+0.00%)
Apr 26, 2005 22.98 23.79 22.89 22.89 10,472 +0.04(+0.20%)
Apr 25, 2005 22.74 22.84 22.62 22.84 334 +0.37(+1.64%)
Apr 22, 2005 22.71 22.89 22.30 22.47 1,671 -0.13(-0.56%)
Apr 21, 2005 22.44 22.60 22.44 22.60 1,336 +0.39(+1.74%)
Apr 20, 2005 22.35 22.52 22.21 22.21 2,673 +0.04(+0.20%)
Apr 19, 2005 21.95 22.21 21.95 22.17 779 +0.36(+1.65%)
Apr 18, 2005 21.81 21.81 21.81 21.81 222 +0.18(+0.83%)
Apr 15, 2005 21.32 21.63 21.32 21.63 2,451 +0.09(+0.42%)
Apr 14, 2005 21.54 21.54 21.54 21.54 557 +0.04(+0.21%)
Apr 13, 2005 21.53 21.54 21.46 21.50 2,116 -0.05(-0.25%)
Apr 12, 2005 21.90 22.08 21.54 21.55 3,119 -0.48(-2.16%)
Apr 11, 2005 21.99 22.21 21.90 22.03 7,910 -0.69(-3.04%)
Apr 08, 2005 23.08 23.08 22.72 22.72 2,228 -0.46(-1.98%)
Apr 07, 2005 23.34 23.34 23.17 23.17 1,225 -0.25(-1.06%)
Apr 06, 2005 23.34 23.42 23.34 23.42 668 +0.09(+0.37%)
Apr 05, 2005 23.88 23.88 23.34 23.34 2,005 -0.55(-2.29%)
Apr 04, 2005 24.05 24.05 23.88 23.88 2,116 -0.04(-0.15%)
Apr 01, 2005 24.18 24.18 23.92 23.92 891 -0.22(-0.93%)
Mar 31, 2005 24.14 24.14 24.14 24.14 111 -0.04(-0.19%)
Mar 30, 2005 24.19 24.32 24.19 24.19 1,225 +0.15(+0.63%)
Mar 29, 2005 24.05 24.18 23.96 24.04 1,114 -0.20(-0.81%)
Mar 28, 2005 24.23 24.23 24.23 24.23 111 -0.13(-0.55%)
Mar 24, 2005 24.37 24.37 24.37 24.37 0 +0.00(+0.00%)
Mar 23, 2005 24.49 24.49 24.37 24.37 1,448 -0.21(-0.84%)
Mar 22, 2005 24.57 24.57 24.57 24.57 111 -0.18(-0.73%)
Mar 21, 2005 24.75 24.76 24.75 24.75 668 +0.03(+0.11%)
Mar 18, 2005 24.73 24.73 24.73 24.73 0 +0.00(+0.00%)
Mar 17, 2005 24.73 24.73 24.73 24.73 334 +0.00(+0.00%)
Mar 16, 2005 24.73 24.73 24.73 24.73 334 +0.00(+0.00%)
Mar 15, 2005 24.73 24.73 24.73 24.73 222 +0.04(+0.18%)
Mar 14, 2005 24.68 24.68 24.68 24.68 0 +0.00(+0.00%)
Mar 11, 2005 24.77 24.77 24.68 24.68 445 -0.22(-0.90%)
Mar 10, 2005 24.76 24.91 24.76 24.91 222 -0.09(-0.36%)
Mar 09, 2005 25.14 25.14 24.86 25.00 3,899 -0.14(-0.57%)
Mar 08, 2005 25.14 25.14 25.14 25.14 0 +0.00(+0.00%)
Mar 07, 2005 25.22 25.22 25.13 25.14 2,228 -0.15(-0.60%)
Mar 04, 2005 25.29 25.29 25.29 25.29 111 +0.21(+0.82%)
Mar 03, 2005 25.00 25.09 25.00 25.09 1,114 +0.18(+0.73%)
Mar 02, 2005 24.91 24.91 24.91 24.91 334 +0.09(+0.36%)
Mar 01, 2005 24.81 24.91 24.77 24.82 1,559 +0.12(+0.47%)
Feb 28, 2005 24.81 24.85 24.70 24.70 1,671 -0.18(-0.72%)
Feb 25, 2005 24.88 24.88 24.88 24.88 334 +0.07(+0.29%)
Feb 24, 2005 24.98 24.98 24.68 24.81 2,005 -0.31(-1.22%)
Feb 23, 2005 25.03 25.11 24.91 25.11 779 +0.13(+0.50%)
Feb 22, 2005 25.04 25.04 24.99 24.99 1,336 +0.04(+0.18%)
Feb 18, 2005 24.99 24.99 24.94 24.94 557 +0.03(+0.11%)
Feb 17, 2005 25.22 25.54 24.92 24.92 2,785 -0.45(-1.77%)
Feb 16, 2005 25.38 25.38 25.36 25.36 891 +0.01(+0.04%)
Feb 15, 2005 25.58 25.58 25.36 25.36 668 +0.00(+0.00%)
Feb 14, 2005 25.36 25.36 25.36 25.36 334 +0.00(+0.00%)
Feb 11, 2005 25.36 25.36 25.36 25.36 334 -0.31(-1.22%)
Feb 10, 2005 25.71 25.71 25.58 25.67 2,562 +0.04(+0.18%)
Feb 09, 2005 25.45 25.62 25.45 25.62 891 -0.04(-0.17%)
Feb 08, 2005 26.02 26.03 25.67 25.67 3,119 -0.22(-0.87%)
Feb 07, 2005 25.81 26.03 25.81 25.89 1,002 +0.13(+0.52%)
Feb 04, 2005 25.57 25.76 25.57 25.76 668 +0.18(+0.70%)
Feb 03, 2005 25.58 25.58 25.57 25.58 445 +0.00(+0.00%)
Feb 02, 2005 25.31 25.58 25.31 25.58 2,228 +0.27(+1.06%)
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.