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 (%)
Jun 28, 2013 12.86 13.94 12.86 13.94 89,308 +1.08(+8.37%)
Jun 27, 2013 12.73 12.93 12.73 12.86 6,787 +0.22(+1.70%)
Jun 26, 2013 12.73 12.79 12.57 12.65 73,382 +0.00(+0.00%)
Jun 25, 2013 12.75 12.75 12.59 12.65 34,991 -0.11(-0.84%)
Jun 24, 2013 12.95 12.95 12.60 12.75 15,820 -0.20(-1.52%)
Jun 21, 2013 13.21 13.29 12.69 12.95 33,384 -0.22(-1.70%)
Jun 20, 2013 13.54 13.70 13.08 13.18 17,929 -0.63(-4.55%)
Jun 19, 2013 14.06 14.06 13.62 13.80 12,477 -0.30(-2.10%)
Jun 18, 2013 14.07 14.14 13.88 14.10 4,168 +0.03(+0.19%)
Jun 17, 2013 13.93 14.12 13.82 14.07 9,069 +0.38(+2.75%)
Jun 14, 2013 13.97 13.97 13.69 13.70 2,931 -0.28(-1.99%)
Jun 13, 2013 13.79 14.00 13.79 13.97 2,061 +0.23(+1.70%)
Jun 12, 2013 14.01 14.01 13.46 13.74 8,028 -0.20(-1.42%)
Jun 11, 2013 13.73 14.01 13.55 13.94 14,726 +0.01(+0.06%)
Jun 10, 2013 13.89 13.94 13.55 13.93 4,814 +0.04(+0.32%)
Jun 07, 2013 13.80 13.89 13.40 13.89 9,216 +0.23(+1.71%)
Jun 06, 2013 13.35 13.72 13.24 13.65 14,009 +0.25(+1.88%)
Jun 05, 2013 13.34 13.82 13.34 13.40 5,957 -0.20(-1.45%)
Jun 04, 2013 13.69 13.86 13.54 13.60 9,998 -0.05(-0.39%)
Jun 03, 2013 13.54 14.32 13.50 13.65 24,035 +0.37(+2.77%)
May 31, 2013 13.28 13.33 13.28 13.28 5,531 -0.08(-0.60%)
May 30, 2013 13.46 13.70 13.28 13.36 13,802 -0.03(-0.20%)
May 29, 2013 13.80 13.80 13.39 13.39 1,726 -0.38(-2.74%)
May 28, 2013 13.78 13.89 13.64 13.77 8,740 +0.22(+1.66%)
May 24, 2013 13.45 13.55 13.44 13.54 2,845 -0.05(-0.40%)
May 23, 2013 13.16 14.00 13.11 13.60 7,509 +0.27(+2.02%)
May 22, 2013 13.45 13.97 13.33 13.33 8,837 -0.15(-1.13%)
May 21, 2013 13.80 13.89 13.39 13.48 7,444 -0.39(-2.78%)
May 20, 2013 13.30 13.87 13.30 13.87 11,402 +0.15(+1.11%)
May 17, 2013 13.76 14.09 13.46 13.71 16,891 -0.06(-0.46%)
May 16, 2013 13.70 13.90 13.16 13.78 12,910 +0.06(+0.46%)
May 15, 2013 13.40 13.89 13.40 13.71 5,089 +0.52(+3.94%)
May 13, 2013 13.45 13.45 13.13 13.19 3,522 -0.15(-1.14%)
May 10, 2013 13.15 13.45 13.01 13.35 10,200 +0.27(+2.06%)
May 09, 2013 13.19 13.24 13.01 13.08 5,463 -0.13(-0.95%)
May 08, 2013 13.05 13.69 13.01 13.20 10,596 +0.15(+1.17%)
May 07, 2013 13.08 13.49 12.97 13.05 3,847 -0.02(-0.14%)
May 06, 2013 12.90 13.36 12.85 13.07 13,062 +0.07(+0.55%)
May 03, 2013 12.83 13.07 12.84 13.00 7,951 +0.15(+1.19%)
May 02, 2013 12.97 13.45 12.72 12.84 23,500 +0.01(+0.07%)
May 01, 2013 14.11 14.52 12.79 12.83 35,514 -1.27(-8.98%)
Apr 30, 2013 13.55 14.10 13.38 14.10 6,322 +0.46(+3.36%)
Apr 29, 2013 13.84 13.84 13.51 13.64 1,422 -0.04(-0.33%)
Apr 26, 2013 13.87 13.91 13.54 13.69 15,065 -0.21(-1.49%)
Apr 25, 2013 13.97 13.97 13.65 13.89 4,747 -0.04(-0.32%)
Apr 24, 2013 13.71 14.12 13.65 13.94 5,989 +0.10(+0.71%)
Apr 23, 2013 13.66 13.93 13.57 13.84 3,167 +0.33(+2.46%)
Apr 22, 2013 13.19 13.64 13.16 13.51 4,949 +0.26(+1.96%)
Apr 19, 2013 13.18 13.38 13.18 13.25 9,359 +0.07(+0.54%)
Apr 18, 2013 13.20 13.29 13.10 13.18 6,214 +0.04(+0.27%)
Apr 17, 2013 13.33 13.33 13.14 13.14 10,271 -0.31(-2.33%)
Apr 16, 2013 13.38 13.84 13.29 13.45 12,840 +0.19(+1.42%)
Apr 15, 2013 13.74 13.74 13.24 13.27 20,837 -0.95(-6.69%)
Apr 12, 2013 14.14 14.54 13.94 14.22 12,839 +0.06(+0.44%)
Apr 11, 2013 13.95 14.26 13.95 14.15 1,778 +0.12(+0.83%)
Apr 10, 2013 13.74 14.27 13.74 14.04 10,015 +0.25(+1.82%)
Apr 09, 2013 13.85 13.97 13.79 13.79 1,832 -0.17(-1.22%)
Apr 08, 2013 13.95 13.97 13.70 13.96 3,011 +0.13(+0.91%)
Apr 05, 2013 13.82 13.94 13.82 13.83 5,332 -0.18(-1.28%)
Apr 04, 2013 13.96 14.29 13.82 14.01 2,902 +0.11(+0.77%)
Apr 03, 2013 14.38 14.63 13.90 13.90 46,443 -0.46(-3.19%)
Apr 02, 2013 14.53 14.75 14.36 14.36 5,950 -0.08(-0.56%)
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.