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 (%)
Sep 28, 2007 20.55 20.55 20.55 20.55 1,114 +0.04(+0.22%)
Sep 27, 2007 20.60 20.60 20.51 20.51 1,002 -0.29(-1.38%)
Sep 26, 2007 20.80 20.80 20.80 20.80 222 +0.07(+0.35%)
Sep 25, 2007 20.87 20.87 20.72 20.72 1,782 -0.10(-0.50%)
Sep 24, 2007 20.96 21.00 20.82 20.83 5,236 -0.11(-0.53%)
Sep 21, 2007 20.64 20.94 20.64 20.94 1,336 +0.23(+1.13%)
Sep 20, 2007 19.99 20.71 19.79 20.71 2,785 +0.72(+3.59%)
Sep 19, 2007 19.93 19.99 19.73 19.99 1,114 -0.70(-3.38%)
Sep 18, 2007 20.64 20.69 20.64 20.69 779 +0.04(+0.22%)
Sep 17, 2007 20.64 20.64 20.64 20.64 111 -0.13(-0.65%)
Sep 14, 2007 21.00 21.00 20.78 20.78 2,116 -0.31(-1.49%)
Sep 13, 2007 21.45 21.64 21.09 21.09 3,342 -0.24(-1.14%)
Sep 12, 2007 21.25 21.45 21.25 21.33 445 -0.14(-0.67%)
Sep 11, 2007 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Sep 10, 2007 21.68 21.68 21.48 21.48 2,896 -0.29(-1.32%)
Sep 07, 2007 21.68 21.77 21.68 21.77 1,114 +0.18(+0.83%)
Sep 06, 2007 21.59 21.59 21.59 21.59 1,114 -0.05(-0.25%)
Sep 05, 2007 21.64 21.64 21.64 21.64 334 -0.22(-0.99%)
Sep 04, 2007 21.90 21.90 21.86 21.86 334 -0.09(-0.41%)
Aug 31, 2007 21.86 21.95 21.86 21.95 668 +0.35(+1.60%)
Aug 30, 2007 21.68 21.94 21.54 21.60 1,448 +0.10(+0.48%)
Aug 29, 2007 21.50 21.50 21.50 21.50 0 +0.00(+0.00%)
Aug 28, 2007 21.95 21.95 21.42 21.50 1,894 -0.18(-0.83%)
Aug 27, 2007 21.68 21.68 21.68 21.68 222 +0.04(+0.21%)
Aug 24, 2007 21.63 21.63 21.63 21.63 111 -0.17(-0.79%)
Aug 23, 2007 20.98 21.80 20.98 21.80 1,114 +0.88(+4.19%)
Aug 22, 2007 20.78 20.93 20.78 20.93 334 +0.28(+1.37%)
Aug 21, 2007 20.64 20.64 20.64 20.64 1,002 +0.13(+0.66%)
Aug 20, 2007 20.19 20.68 20.07 20.51 1,894 +0.63(+3.16%)
Aug 17, 2007 19.21 20.07 19.21 19.88 1,114 +0.85(+4.48%)
Aug 16, 2007 19.93 19.93 18.62 19.03 6,350 -0.58(-2.97%)
Aug 15, 2007 20.28 20.28 19.54 19.61 11,475 -0.67(-3.32%)
Aug 14, 2007 20.84 20.84 20.16 20.28 2,451 -0.65(-3.09%)
Aug 13, 2007 20.82 21.11 20.82 20.93 15,598 +0.06(+0.31%)
Aug 10, 2007 21.54 21.77 20.19 20.87 6,684 -0.92(-4.21%)
Aug 09, 2007 21.91 21.99 21.77 21.78 1,002 -0.21(-0.94%)
Aug 08, 2007 21.75 21.99 21.52 21.99 2,562 +0.36(+1.66%)
Aug 07, 2007 21.99 21.99 21.63 21.63 445 -0.21(-0.95%)
Aug 06, 2007 21.99 21.99 21.75 21.84 557 -0.14(-0.65%)
Aug 03, 2007 21.99 21.99 21.98 21.98 1,671 -0.01(-0.04%)
Aug 02, 2007 22.70 22.70 21.86 21.99 1,448 -0.63(-2.78%)
Aug 01, 2007 22.74 22.77 22.62 22.62 2,451 -0.13(-0.55%)
Jul 31, 2007 22.39 22.78 22.39 22.74 8,244 +0.35(+1.56%)
Jul 30, 2007 22.39 22.39 22.39 22.39 334 +0.35(+1.59%)
Jul 27, 2007 22.30 22.39 22.04 22.04 4,679 -0.17(-0.77%)
Jul 26, 2007 21.32 22.90 21.32 22.21 11,809 +1.00(+4.70%)
Jul 25, 2007 21.77 21.81 21.09 21.22 3,231 -0.61(-2.80%)
Jul 24, 2007 22.53 22.62 21.83 21.83 1,448 -0.81(-3.57%)
Jul 23, 2007 22.84 23.02 22.64 22.64 4,233 -0.01(-0.04%)
Jul 20, 2007 22.93 23.01 22.01 22.65 4,010 -0.15(-0.64%)
Jul 19, 2007 23.30 26.93 22.14 22.79 8,690 -0.33(-1.43%)
Jul 18, 2007 23.43 23.52 23.00 23.12 2,785 -0.39(-1.68%)
Jul 17, 2007 23.12 23.82 23.00 23.52 12,255 +0.45(+1.95%)
Jul 16, 2007 22.38 23.28 22.21 23.07 5,013 +0.55(+2.43%)
Jul 13, 2007 20.87 22.52 20.73 22.52 4,902 +1.42(+6.72%)
Jul 12, 2007 20.64 21.23 20.64 21.10 2,451 +0.14(+0.69%)
Jul 11, 2007 21.40 21.40 20.96 20.96 445 -0.31(-1.48%)
Jul 10, 2007 20.83 21.28 20.83 21.27 4,345 +0.66(+3.22%)
Jul 09, 2007 21.05 21.05 20.61 20.61 2,673 -0.44(-2.09%)
Jul 06, 2007 21.09 21.11 21.05 21.05 334 -0.18(-0.85%)
Jul 05, 2007 21.63 21.63 21.23 21.23 891 -0.18(-0.84%)
Jul 03, 2007 21.14 21.77 21.00 21.41 4,010 +0.21(+0.97%)
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.