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 (%)
Jul 31, 2003 19.39 19.39 19.18 19.24 1,448 +0.00(+0.00%)
Jul 30, 2003 19.17 19.24 19.17 19.24 2,339 +0.22(+1.13%)
Jul 29, 2003 18.92 19.03 18.81 19.03 5,236 -1.50(-7.31%)
Jul 28, 2003 20.46 20.54 20.42 20.53 2,116 +0.06(+0.32%)
Jul 25, 2003 20.32 20.46 20.32 20.46 668 +0.34(+1.71%)
Jul 24, 2003 20.11 20.14 20.11 20.12 4,233 +0.01(+0.04%)
Jul 23, 2003 20.47 20.68 20.11 20.11 7,799 -0.36(-1.75%)
Jul 22, 2003 20.54 20.57 20.46 20.47 1,114 +0.07(+0.35%)
Jul 21, 2003 20.54 20.54 20.39 20.40 5,125 -0.14(-0.66%)
Jul 18, 2003 20.54 20.54 20.41 20.54 1,336 +0.11(+0.53%)
Jul 17, 2003 20.36 20.43 20.36 20.43 6,016 +0.17(+0.85%)
Jul 16, 2003 20.57 20.75 19.93 20.26 10,250 +0.14(+0.71%)
Jul 15, 2003 19.78 20.72 19.67 20.11 7,799 +0.51(+2.60%)
Jul 14, 2003 19.03 19.71 19.03 19.60 7,353 +0.72(+3.80%)
Jul 11, 2003 18.67 19.06 18.60 18.88 8,133 +0.29(+1.54%)
Jul 10, 2003 18.27 18.60 18.27 18.60 2,673 +0.25(+1.37%)
Jul 09, 2003 17.41 18.49 17.41 18.35 11,587 +0.93(+5.36%)
Jul 08, 2003 16.77 17.41 16.77 17.41 4,456 +0.68(+4.08%)
Jul 07, 2003 16.62 16.73 16.60 16.73 557 +0.04(+0.22%)
Jul 03, 2003 16.69 16.69 16.69 16.69 0 +0.00(+0.00%)
Jul 02, 2003 16.59 16.69 16.59 16.69 557 +0.18(+1.09%)
Jul 01, 2003 16.51 16.57 16.45 16.51 3,676 +0.11(+0.66%)
Jun 30, 2003 16.51 16.51 16.41 16.41 891 -0.08(-0.48%)
Jun 27, 2003 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Jun 26, 2003 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Jun 25, 2003 16.44 16.49 16.44 16.49 222 +0.19(+1.15%)
Jun 24, 2003 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jun 23, 2003 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jun 20, 2003 16.30 16.30 16.30 16.30 111 -0.18(-1.09%)
Jun 19, 2003 16.30 16.48 16.30 16.48 1,225 +0.29(+1.77%)
Jun 18, 2003 16.19 16.19 16.19 16.19 111 -0.14(-0.88%)
Jun 17, 2003 16.08 16.34 16.06 16.34 1,559 +0.11(+0.66%)
Jun 16, 2003 16.19 16.51 16.16 16.23 3,565 +0.16(+0.98%)
Jun 13, 2003 15.99 16.16 15.99 16.07 3,008 -0.01(-0.09%)
Jun 12, 2003 16.12 16.30 16.08 16.08 1,782 +0.10(+0.63%)
Jun 11, 2003 15.98 15.99 15.98 15.98 1,114 +0.00(+0.00%)
Jun 10, 2003 16.04 16.04 15.98 15.98 2,562 -0.06(-0.40%)
Jun 09, 2003 15.98 16.05 15.80 16.05 2,005 -0.07(-0.45%)
Jun 06, 2003 15.98 16.30 15.98 16.12 3,008 +0.32(+2.05%)
Jun 05, 2003 15.29 15.80 15.29 15.80 2,673 +0.57(+3.77%)
Jun 04, 2003 14.97 15.22 14.97 15.22 1,336 +0.32(+2.17%)
Jun 03, 2003 14.69 14.90 14.68 14.90 1,671 +0.22(+1.47%)
Jun 02, 2003 14.54 14.68 14.54 14.68 668 +0.11(+0.79%)
May 30, 2003 14.72 14.79 14.43 14.57 1,782 -0.08(-0.54%)
May 29, 2003 14.07 14.65 14.07 14.65 4,790 +0.73(+5.21%)
May 28, 2003 13.71 13.99 13.71 13.92 4,122 +0.03(+0.21%)
May 27, 2003 13.79 13.89 13.79 13.89 445 +0.06(+0.47%)
May 23, 2003 14.19 14.19 13.79 13.83 4,567 -0.40(-2.83%)
May 22, 2003 14.29 14.43 14.23 14.23 4,456 +0.01(+0.10%)
May 21, 2003 15.09 15.09 14.22 14.22 6,127 -0.79(-5.26%)
May 20, 2003 15.08 15.14 15.01 15.01 1,002 +0.07(+0.48%)
May 19, 2003 15.09 15.09 14.94 14.94 891 -0.15(-1.00%)
May 16, 2003 15.26 15.26 15.01 15.09 3,231 -0.20(-1.31%)
May 15, 2003 15.29 15.29 15.29 15.29 334 -0.08(-0.51%)
May 14, 2003 15.47 15.47 15.37 15.37 1,002 -0.22(-1.38%)
May 13, 2003 15.83 15.83 15.58 15.58 4,345 +0.29(+1.88%)
May 12, 2003 14.90 15.29 14.90 15.29 1,671 +0.39(+2.65%)
May 09, 2003 14.86 14.90 14.86 14.90 779 +0.00(+0.00%)
May 08, 2003 14.90 14.93 14.90 14.90 779 +0.14(+0.92%)
May 07, 2003 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
May 06, 2003 14.97 14.97 14.76 14.76 1,225 -0.11(-0.72%)
May 05, 2003 14.65 15.08 14.43 14.87 3,565 +0.29(+2.02%)
May 02, 2003 14.44 14.58 14.44 14.58 1,225 +0.13(+0.90%)
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.