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 30, 2007 24.05 24.05 23.96 23.96 222 -0.09(-0.37%)
Apr 27, 2007 24.05 24.05 24.05 24.05 222 +0.18(+0.75%)
Apr 26, 2007 23.87 23.87 23.87 23.87 111 +0.00(+0.00%)
Apr 25, 2007 23.96 24.05 23.87 23.87 1,559 -0.17(-0.71%)
Apr 24, 2007 24.05 24.05 23.92 24.05 7,019 +0.03(+0.11%)
Apr 23, 2007 24.02 24.02 24.02 24.02 0 +0.00(+0.00%)
Apr 20, 2007 24.14 24.14 24.02 24.02 222 -0.20(-0.82%)
Apr 19, 2007 24.22 24.46 24.10 24.22 3,231 +0.00(+0.00%)
Apr 18, 2007 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Apr 17, 2007 24.02 24.22 24.01 24.22 1,002 +0.00(+0.00%)
Apr 16, 2007 24.22 24.22 24.22 24.22 0 +0.00(+0.00%)
Apr 13, 2007 24.14 24.23 24.05 24.22 9,358 +0.25(+1.05%)
Apr 12, 2007 24.13 24.14 23.96 23.96 668 -0.09(-0.37%)
Apr 11, 2007 24.22 24.22 24.05 24.05 5,013 -0.13(-0.56%)
Apr 10, 2007 24.19 24.19 24.19 24.19 445 -0.03(-0.11%)
Apr 09, 2007 24.23 24.39 24.22 24.22 1,559 +0.07(+0.30%)
Apr 05, 2007 24.22 24.40 24.14 24.14 6,907 -0.09(-0.37%)
Apr 04, 2007 24.23 24.23 24.23 24.23 111 -0.12(-0.50%)
Apr 03, 2007 24.28 24.36 24.18 24.36 1,002 -0.10(-0.42%)
Apr 02, 2007 24.37 24.62 24.37 24.46 1,225 +0.21(+0.85%)
Mar 30, 2007 24.34 24.34 24.25 24.25 222 -0.25(-1.03%)
Mar 29, 2007 24.41 24.50 24.41 24.50 668 +0.14(+0.59%)
Mar 28, 2007 24.36 24.36 24.36 24.36 111 +0.03(+0.11%)
Mar 27, 2007 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Mar 26, 2007 24.33 24.33 24.33 24.33 0 +0.00(+0.00%)
Mar 23, 2007 24.23 24.40 24.23 24.33 557 +0.18(+0.74%)
Mar 22, 2007 24.14 24.42 24.14 24.15 2,228 -0.01(-0.04%)
Mar 21, 2007 24.14 24.16 23.96 24.16 3,565 -0.11(-0.44%)
Mar 20, 2007 24.91 24.91 23.40 24.27 24,176 -0.63(-2.52%)
Mar 19, 2007 24.90 24.90 24.90 24.90 222 +0.12(+0.47%)
Mar 16, 2007 24.76 24.90 24.76 24.78 445 +0.01(+0.04%)
Mar 15, 2007 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Mar 14, 2007 24.77 24.77 24.77 24.77 334 -0.09(-0.36%)
Mar 13, 2007 24.95 25.02 24.86 24.86 2,785 -0.16(-0.65%)
Mar 12, 2007 24.50 25.02 24.45 25.02 1,448 +0.21(+0.83%)
Mar 09, 2007 24.82 24.82 24.82 24.82 0 +0.00(+0.00%)
Mar 08, 2007 24.65 25.06 24.65 24.82 3,565 +0.31(+1.28%)
Mar 07, 2007 24.64 24.66 24.50 24.50 2,896 -0.17(-0.69%)
Mar 06, 2007 24.82 24.82 24.67 24.67 445 -0.36(-1.43%)
Mar 05, 2007 24.77 25.15 24.75 25.03 1,336 +0.13(+0.54%)
Mar 02, 2007 24.90 24.90 24.90 24.90 111 -0.14(-0.57%)
Mar 01, 2007 24.88 25.04 24.73 25.04 891 +0.07(+0.29%)
Feb 28, 2007 25.00 25.00 24.87 24.97 891 +0.11(+0.43%)
Feb 27, 2007 25.00 25.13 24.86 24.86 668 -0.18(-0.72%)
Feb 26, 2007 25.05 25.09 24.65 25.04 3,788 -0.12(-0.46%)
Feb 23, 2007 25.13 25.36 25.13 25.16 3,899 -0.20(-0.78%)
Feb 22, 2007 25.13 25.62 25.13 25.36 5,125 -0.31(-1.22%)
Feb 21, 2007 25.80 25.88 25.67 25.67 3,342 -0.27(-1.04%)
Feb 20, 2007 26.03 26.03 25.94 25.94 445 -0.20(-0.76%)
Feb 16, 2007 26.33 26.33 26.03 26.14 5,347 -0.19(-0.72%)
Feb 15, 2007 26.33 26.33 26.20 26.33 1,336 +0.13(+0.51%)
Feb 14, 2007 26.01 26.88 26.00 26.19 4,567 +0.34(+1.32%)
Feb 13, 2007 25.86 26.03 25.85 25.85 3,242 -0.09(-0.35%)
Feb 12, 2007 26.16 26.16 25.94 25.94 2,339 -0.33(-1.26%)
Feb 09, 2007 26.16 26.27 26.15 26.27 3,899 +0.29(+1.11%)
Feb 08, 2007 25.98 26.16 25.98 25.98 5,236 +0.00(+0.00%)
Feb 07, 2007 26.12 26.25 25.98 25.98 3,119 -0.18(-0.69%)
Feb 06, 2007 25.83 26.16 25.83 26.16 6,796 +0.18(+0.69%)
Feb 05, 2007 26.16 26.39 25.98 25.98 445 -0.31(-1.16%)
Feb 02, 2007 25.76 26.30 25.76 26.29 1,114 +0.35(+1.35%)
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.