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 30, 2008 14.72 14.72 14.72 14.72 0 +0.00(+0.00%)
Sep 29, 2008 14.81 14.94 14.72 14.72 4,699 +0.00(+0.00%)
Sep 26, 2008 16.51 16.51 14.72 14.72 0 -2.06(-12.30%)
Sep 25, 2008 16.51 17.95 16.51 16.78 7,705 +0.40(+2.47%)
Sep 24, 2008 16.38 16.38 16.38 16.38 111 -0.18(-1.08%)
Sep 23, 2008 17.51 17.68 16.56 16.56 172,472 -1.12(-6.34%)
Sep 22, 2008 17.41 17.70 17.23 17.68 9,212 -0.26(-1.45%)
Sep 19, 2008 17.50 17.94 17.49 17.94 0 +1.25(+7.47%)
Sep 18, 2008 16.56 16.69 16.51 16.69 2,785 +0.54(+3.33%)
Sep 17, 2008 16.16 16.16 16.16 16.16 111 +0.09(+0.56%)
Sep 16, 2008 15.84 16.34 15.84 16.07 1,375 -0.54(-3.24%)
Sep 15, 2008 16.16 16.60 16.16 16.60 2,444 +0.00(+0.00%)
Sep 12, 2008 16.29 16.60 16.29 16.60 0 +0.54(+3.35%)
Sep 10, 2008 16.07 16.07 16.07 16.07 0 +0.00(+0.00%)
Sep 09, 2008 15.90 16.07 15.90 16.07 260 -0.44(-2.66%)
Sep 08, 2008 16.51 16.51 16.51 16.51 111 +0.24(+1.49%)
Sep 05, 2008 16.29 16.29 16.26 16.26 0 -0.12(-0.71%)
Sep 04, 2008 16.38 16.38 16.38 16.38 222 +0.22(+1.39%)
Sep 03, 2008 16.16 16.16 16.16 16.16 167 -0.22(-1.37%)
Sep 02, 2008 16.38 16.38 16.11 16.38 557 +0.48(+3.05%)
Aug 28, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 27, 2008 15.90 15.90 15.90 15.90 1,082 -0.04(-0.23%)
Aug 26, 2008 15.98 15.98 15.90 15.93 1,504 -0.22(-1.39%)
Aug 25, 2008 16.16 16.16 16.16 16.16 218 +0.00(+0.00%)
Aug 22, 2008 16.16 16.16 16.16 16.16 0 -0.40(-2.44%)
Aug 21, 2008 16.07 16.56 16.07 16.56 1,114 +0.66(+4.12%)
Aug 19, 2008 15.90 15.90 15.90 15.90 0 +0.00(+0.00%)
Aug 18, 2008 15.93 15.95 15.90 15.90 891 -0.16(-1.01%)
Aug 15, 2008 16.16 16.58 16.07 16.07 0 -0.11(-0.67%)
Aug 14, 2008 15.98 16.38 15.98 16.17 1,419 +0.20(+1.24%)
Aug 13, 2008 16.43 16.43 15.98 15.98 2,228 -0.63(-3.78%)
Aug 12, 2008 16.34 16.60 16.34 16.60 1,671 +0.58(+3.64%)
Aug 11, 2008 15.44 16.11 15.39 16.02 3,760 +0.31(+2.00%)
Aug 08, 2008 15.89 15.89 15.35 15.71 2,673 -0.36(-2.23%)
Aug 07, 2008 17.05 17.05 16.07 16.07 2,562 -1.18(-6.82%)
Aug 06, 2008 17.23 17.60 17.23 17.24 5,459 -0.17(-0.98%)
Aug 05, 2008 17.41 17.46 17.41 17.41 1,884 -0.18(-1.02%)
Aug 04, 2008 16.61 17.95 16.61 17.59 3,565 +0.63(+3.70%)
Aug 01, 2008 16.16 16.96 16.16 16.96 4,679 +1.03(+6.48%)
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%)
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.