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 29, 2005 22.46 22.46 22.46 22.46 0 +0.00(+0.00%)
Jul 28, 2005 22.49 22.66 22.46 22.46 2,785 +0.01(+0.04%)
Jul 27, 2005 22.44 22.64 22.35 22.45 2,451 -2.15(-8.72%)
Jul 26, 2005 24.11 24.59 24.11 24.59 4,790 +0.56(+2.32%)
Jul 25, 2005 24.06 24.06 24.01 24.04 1,782 -0.03(-0.11%)
Jul 22, 2005 23.83 24.06 23.83 24.06 1,782 +0.28(+1.17%)
Jul 21, 2005 23.43 23.79 23.43 23.79 7,464 +0.36(+1.53%)
Jul 20, 2005 23.25 23.52 23.25 23.43 1,671 +0.27(+1.16%)
Jul 19, 2005 22.89 23.23 22.89 23.16 4,679 +0.63(+2.79%)
Jul 18, 2005 22.26 22.88 22.26 22.53 4,567 +0.27(+1.21%)
Jul 15, 2005 22.17 22.26 22.17 22.26 334 +0.09(+0.41%)
Jul 14, 2005 22.12 22.25 22.12 22.17 6,907 +0.09(+0.41%)
Jul 13, 2005 22.08 22.08 22.08 22.08 222 -0.04(-0.20%)
Jul 12, 2005 22.08 22.12 22.08 22.12 334 +0.13(+0.61%)
Jul 11, 2005 22.12 22.17 21.99 21.99 1,336 -0.17(-0.77%)
Jul 08, 2005 22.17 22.17 22.15 22.16 2,116 +0.01(+0.04%)
Jul 07, 2005 21.95 22.15 21.92 22.15 2,116 +0.21(+0.94%)
Jul 06, 2005 21.95 21.95 21.95 21.95 111 +0.00(+0.00%)
Jul 05, 2005 21.86 21.95 21.86 21.95 668 -0.04(-0.20%)
Jul 01, 2005 21.77 21.99 21.77 21.99 2,896 +0.00(+0.00%)
Jun 30, 2005 22.03 22.03 21.99 21.99 4,456 -0.13(-0.61%)
Jun 29, 2005 22.12 22.12 22.12 22.12 0 +0.00(+0.00%)
Jun 28, 2005 22.12 22.12 22.12 22.12 0 +0.00(+0.00%)
Jun 27, 2005 22.03 22.12 22.03 22.12 222 +0.09(+0.41%)
Jun 24, 2005 22.06 22.17 21.99 22.03 2,005 -0.04(-0.20%)
Jun 23, 2005 22.08 22.08 22.08 22.08 557 +0.09(+0.41%)
Jun 22, 2005 21.99 21.99 21.99 21.99 0 +0.00(+0.00%)
Jun 21, 2005 22.03 22.16 21.99 21.99 1,559 -0.14(-0.65%)
Jun 20, 2005 22.13 22.13 22.13 22.13 111 -0.04(-0.16%)
Jun 17, 2005 22.17 22.17 22.17 22.17 111 +0.03(+0.12%)
Jun 16, 2005 22.13 22.14 21.99 22.14 1,559 +0.00(+0.00%)
Jun 15, 2005 22.17 22.17 22.14 22.14 668 -0.03(-0.12%)
Jun 14, 2005 22.17 22.17 22.17 22.17 1,114 +0.00(+0.00%)
Jun 13, 2005 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
Jun 10, 2005 21.90 22.17 21.90 22.17 1,225 +0.31(+1.44%)
Jun 09, 2005 21.86 21.86 21.86 21.86 0 +0.00(+0.00%)
Jun 08, 2005 22.02 22.02 21.86 21.86 2,451 -0.31(-1.38%)
Jun 07, 2005 22.12 22.16 22.06 22.16 3,008 -0.01(-0.04%)
Jun 06, 2005 22.17 22.17 22.17 22.17 1,114 -0.09(-0.40%)
Jun 03, 2005 22.26 22.26 22.26 22.26 222 -0.16(-0.72%)
Jun 02, 2005 22.43 22.43 22.14 22.42 1,002 -0.01(-0.04%)
Jun 01, 2005 22.30 22.43 22.30 22.43 1,336 +0.26(+1.17%)
May 31, 2005 22.17 22.17 22.17 22.17 0 +0.00(+0.00%)
May 27, 2005 22.17 22.17 22.17 22.17 222 +0.08(+0.37%)
May 26, 2005 22.17 22.36 22.08 22.09 3,453 +0.14(+0.65%)
May 25, 2005 21.87 21.95 21.87 21.95 334 +0.08(+0.37%)
May 24, 2005 22.09 22.09 21.86 21.86 668 +0.00(+0.00%)
May 23, 2005 21.86 21.86 21.86 21.86 222 +0.00(+0.00%)
May 20, 2005 21.86 21.86 21.86 21.86 222 -0.22(-0.98%)
May 19, 2005 22.65 22.65 22.08 22.08 2,673 -0.58(-2.57%)
May 18, 2005 22.62 22.89 22.53 22.66 6,127 -0.07(-0.32%)
May 17, 2005 22.89 22.93 22.68 22.73 1,782 -0.33(-1.44%)
May 16, 2005 23.34 23.34 23.07 23.07 445 -0.10(-0.43%)
May 13, 2005 23.25 23.25 23.17 23.17 1,002 -0.16(-0.69%)
May 12, 2005 23.34 23.34 23.33 23.33 1,114 -0.02(-0.08%)
May 11, 2005 23.52 23.52 23.35 23.35 668 +0.01(+0.04%)
May 10, 2005 23.47 23.47 23.34 23.34 668 -0.21(-0.88%)
May 09, 2005 23.54 23.54 23.54 23.54 334 +0.10(+0.42%)
May 06, 2005 23.46 23.46 23.44 23.44 334 +0.11(+0.46%)
May 05, 2005 22.89 23.34 22.89 23.34 1,782 +0.27(+1.17%)
May 04, 2005 23.11 23.20 22.98 23.07 3,008 +0.09(+0.39%)
May 03, 2005 22.87 22.98 22.71 22.98 4,345 +0.11(+0.47%)
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.