Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	15.48	15.93	15.48	15.93	334	+0.64(+4.20%)
Jul 30, 2008	15.29	15.29	15.29	15.29	0	+0.00(+0.00%)
Jul 29, 2008	15.29	15.29	15.26	15.29	482	+0.03(+0.21%)
Jul 28, 2008	15.26	15.26	15.26	15.26	0	+0.00(+0.00%)
Jul 25, 2008	15.26	15.26	15.26	15.26	111	+0.00(+0.00%)
Jul 24, 2008	16.06	16.14	15.26	15.26	4,073	-0.88(-5.45%)
Jul 23, 2008	15.93	16.14	15.93	16.14	334	-0.02(-0.11%)
Jul 22, 2008	16.16	16.16	16.16	16.16	557	+0.00(+0.00%)
Jul 21, 2008	16.16	16.43	16.16	16.16	2,673	-0.15(-0.94%)
Jul 18, 2008	16.39	16.60	16.17	16.31	2,832	-0.07(-0.44%)
Jul 17, 2008	15.93	16.38	15.93	16.38	3,847	+0.45(+2.82%)
Jul 16, 2008	14.36	15.93	14.36	15.93	1,782	+1.75(+12.34%)
Jul 15, 2008	14.14	14.18	14.14	14.18	705	+0.22(+1.61%)
Jul 14, 2008	14.34	14.34	13.96	13.96	1,364	-0.18(-1.27%)
Jul 11, 2008	14.14	14.14	14.14	14.14	222	+0.17(+1.22%)
Jul 10, 2008	14.09	14.54	13.97	13.97	7,689	-0.16(-1.14%)
Jul 09, 2008	14.05	14.13	12.36	14.13	16,686	+0.08(+0.58%)
Jul 08, 2008	14.05	14.05	14.05	14.05	167,355	+0.00(+0.00%)
Jul 07, 2008	14.05	14.05	14.05	14.05	334	+0.31(+2.29%)
Jul 04, 2008	13.85	14.18	13.38	13.73	2,629	+0.00(+0.00%)
Jul 03, 2008	13.85	14.18	13.38	13.73	2,629	-0.72(-4.97%)
Jul 02, 2008	15.53	15.53	14.19	14.45	1,690	-1.03(-6.67%)
Jul 01, 2008	15.20	15.83	14.36	15.48	6,164	+0.63(+4.23%)
Jun 30, 2008	15.75	15.98	14.85	14.85	3,119	-1.17(-7.28%)
Jun 27, 2008	15.98	16.20	15.98	16.02	2,874	+0.04(+0.28%)
Jun 26, 2008	15.98	15.98	15.98	15.98	334	-0.28(-1.72%)
Jun 25, 2008	16.16	16.26	16.16	16.26	1,671	+0.33(+2.04%)
Jun 24, 2008	15.71	15.98	15.30	15.93	3,676	-0.22(-1.39%)
Jun 23, 2008	16.16	16.16	16.16	16.16	2,365	-0.18(-1.10%)
Jun 20, 2008	16.34	16.34	16.34	16.34	4,790	+0.00(+0.00%)
Jun 19, 2008	16.14	16.47	16.12	16.34	3,793	+0.22(+1.34%)
Jun 18, 2008	16.12	16.34	16.12	16.12	728	-0.00(-0.01%)
Jun 17, 2008	16.07	16.12	16.07	16.12	738	+0.06(+0.35%)
Jun 16, 2008	16.16	16.16	16.07	16.07	557	-0.45(-2.72%)
Jun 13, 2008	15.62	16.51	15.58	16.51	3,204	+0.67(+4.25%)
Jun 12, 2008	16.38	16.38	15.71	15.84	6,740	-0.54(-3.29%)
Jun 11, 2008	16.60	16.60	16.38	16.38	706	-0.22(-1.35%)
Jun 10, 2008	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Jun 09, 2008	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Jun 06, 2008	16.60	16.60	16.60	16.60	159	-0.22(-1.33%)
Jun 05, 2008	17.05	17.05	16.83	16.83	2,339	-0.22(-1.32%)
Jun 04, 2008	17.05	17.05	17.05	17.05	111	-0.18(-1.04%)
Jun 03, 2008	17.23	17.23	17.23	17.23	222	-0.22(-1.29%)
Jun 02, 2008	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
May 30, 2008	17.55	17.55	17.46	17.46	334	-0.13(-0.77%)
May 29, 2008	17.95	17.95	17.59	17.59	2,350	-0.18(-1.01%)
May 28, 2008	16.96	18.40	16.96	17.77	7,481	-0.66(-3.56%)
May 27, 2008	18.43	18.43	18.43	18.43	222	-0.15(-0.82%)
May 26, 2008	18.85	18.85	18.58	18.58	0	+0.00(+0.00%)
May 23, 2008	18.85	18.85	18.58	18.58	518	-0.24(-1.29%)
May 22, 2008	18.85	18.85	18.80	18.82	1,017	-0.03(-0.14%)
May 21, 2008	18.67	19.12	18.67	18.85	2,239	+0.18(+0.96%)
May 20, 2008	18.67	18.67	18.67	18.67	111	+0.04(+0.24%)
May 19, 2008	18.62	18.62	18.62	18.62	111	-0.24(-1.28%)
May 16, 2008	19.21	19.21	18.74	18.87	1,336	-0.52(-2.68%)
May 15, 2008	19.07	19.75	19.07	19.39	2,491	+0.94(+5.11%)
May 14, 2008	18.85	18.85	18.44	18.44	774	-0.22(-1.20%)
May 13, 2008	17.56	18.94	17.56	18.67	11,921	-0.40(-2.12%)
May 12, 2008	19.21	19.39	18.67	19.07	7,110	-0.31(-1.62%)
May 09, 2008	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
May 08, 2008	19.30	19.39	19.30	19.39	334	+0.18(+0.93%)
May 07, 2008	18.85	19.21	18.85	19.21	924	+0.19(+0.99%)
May 06, 2008	17.74	19.02	17.74	19.02	3,471	+1.28(+7.24%)
May 05, 2008	18.00	18.00	17.74	17.74	779	-0.08(-0.45%)
May 02, 2008	19.05	19.05	17.82	17.82	1,114	+0.22(+1.28%)

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.

Midsouth Bancorp (NY: MSL )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Midsouth Bancorp (NY: MSL )

Historical Prices

Sections

Services