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 (%)
Nov 30, 2009 11.53 12.26 11.53 12.05 9,436 +0.56(+4.84%)
Nov 27, 2009 11.44 11.78 11.44 11.49 4,036 -0.56(-4.62%)
Nov 25, 2009 12.54 12.54 12.05 12.05 6,183 -0.52(-4.14%)
Nov 24, 2009 12.45 12.64 12.45 12.57 1,894 +0.08(+0.65%)
Nov 23, 2009 11.70 12.48 11.67 12.48 11,252 +0.87(+7.50%)
Nov 20, 2009 11.70 11.80 11.27 11.61 10,457 -0.07(-0.61%)
Nov 19, 2009 11.72 12.07 11.28 11.69 4,739 -0.05(-0.46%)
Nov 18, 2009 11.70 11.76 11.40 11.74 2,907 +0.04(+0.31%)
Nov 17, 2009 11.83 11.98 11.44 11.70 13,385 -0.06(-0.53%)
Nov 16, 2009 12.14 12.72 11.68 11.77 14,261 -0.39(-3.18%)
Nov 13, 2009 12.10 12.15 11.74 12.15 4,931 +0.16(+1.35%)
Nov 12, 2009 12.54 12.54 11.99 11.99 4,233 -0.55(-4.37%)
Nov 11, 2009 12.42 12.60 12.42 12.54 2,237 +0.24(+1.97%)
Nov 10, 2009 12.41 12.76 12.18 12.30 3,795 -0.13(-1.08%)
Nov 09, 2009 12.72 12.78 12.32 12.43 3,784 -0.13(-1.07%)
Nov 06, 2009 12.82 12.89 12.52 12.57 3,952 -0.27(-2.10%)
Nov 05, 2009 12.86 12.86 12.50 12.83 3,090 +0.04(+0.35%)
Nov 04, 2009 12.97 13.33 12.68 12.79 6,000 -0.18(-1.38%)
Nov 03, 2009 13.11 13.11 12.79 12.97 5,582 -0.21(-1.57%)
Nov 02, 2009 12.61 13.18 12.61 13.18 17,961 +0.21(+1.59%)
Oct 30, 2009 12.76 12.97 12.59 12.97 9,647 +0.10(+0.77%)
Oct 29, 2009 12.78 12.96 12.66 12.87 7,687 +0.22(+1.70%)
Oct 28, 2009 12.52 12.79 12.43 12.66 9,378 +0.09(+0.71%)
Oct 27, 2009 12.57 12.70 12.57 12.57 3,273 +0.00(+0.00%)
Oct 26, 2009 12.53 12.70 12.52 12.57 5,777 +0.04(+0.29%)
Oct 23, 2009 12.47 12.57 12.47 12.53 6,079 +0.10(+0.79%)
Oct 22, 2009 12.21 13.01 12.21 12.43 3,257 +0.18(+1.47%)
Oct 21, 2009 12.10 12.41 12.10 12.25 8,885 +0.03(+0.22%)
Oct 20, 2009 12.24 12.30 12.22 12.22 2,945 -0.33(-2.64%)
Oct 19, 2009 12.60 12.60 12.16 12.56 16,139 +0.02(+0.14%)
Oct 16, 2009 12.75 13.01 12.52 12.54 5,013 -0.21(-1.62%)
Oct 15, 2009 12.93 13.01 12.69 12.75 2,451 -0.26(-2.00%)
Oct 14, 2009 12.88 13.01 12.58 13.01 4,567 +0.12(+0.91%)
Oct 13, 2009 13.24 13.32 12.89 12.89 3,156 +0.05(+0.42%)
Oct 12, 2009 13.25 13.69 12.81 12.83 9,456 -0.37(-2.79%)
Oct 09, 2009 13.01 13.20 12.63 13.20 8,021 +0.23(+1.80%)
Oct 08, 2009 13.26 13.32 12.97 12.97 2,256 -0.22(-1.70%)
Oct 07, 2009 12.91 13.19 12.91 13.19 891 +0.31(+2.44%)
Oct 06, 2009 12.89 13.01 12.78 12.88 3,788 +0.04(+0.35%)
Oct 05, 2009 12.71 13.01 12.71 12.83 2,673 +0.18(+1.42%)
Oct 02, 2009 12.61 13.27 12.59 12.66 6,634 +0.09(+0.71%)
Oct 01, 2009 12.12 12.57 11.80 12.57 6,962 +0.72(+6.06%)
Sep 30, 2009 12.53 12.59 11.85 11.85 5,874 -0.49(-3.99%)
Sep 29, 2009 12.69 12.69 12.30 12.34 1,931 -0.39(-3.05%)
Sep 28, 2009 12.90 12.97 12.52 12.73 10,427 -0.20(-1.53%)
Sep 25, 2009 12.70 12.92 12.48 12.92 1,793 +0.24(+1.91%)
Sep 24, 2009 13.10 13.10 12.68 12.68 3,915 -0.31(-2.42%)
Sep 23, 2009 12.77 13.19 12.57 13.00 3,690 +0.03(+0.21%)
Sep 22, 2009 12.97 13.24 12.66 12.97 13,268 +0.00(+0.00%)
Sep 21, 2009 13.44 13.44 12.97 12.97 6,204 +0.00(+0.00%)
Sep 18, 2009 12.93 13.24 12.93 12.97 16,693 -0.24(-1.83%)
Sep 17, 2009 13.23 13.63 13.09 13.21 9,104 +0.02(+0.14%)
Sep 16, 2009 13.80 13.80 12.78 13.19 12,540 +0.03(+0.21%)
Sep 15, 2009 13.18 13.23 12.95 13.17 1,406 -0.07(-0.54%)
Sep 14, 2009 13.15 13.34 13.09 13.24 2,988 +0.09(+0.68%)
Sep 11, 2009 13.15 13.46 12.85 13.15 7,339 -0.04(-0.34%)
Sep 10, 2009 13.10 13.19 12.57 13.19 1,575 +0.06(+0.48%)
Sep 09, 2009 13.14 13.24 12.97 13.13 6,603 -0.04(-0.34%)
Sep 08, 2009 13.23 13.23 12.98 13.18 1,782 +0.22(+1.73%)
Sep 04, 2009 13.55 13.78 12.95 12.95 2,194 -0.60(-4.44%)
Sep 03, 2009 13.55 13.80 13.47 13.55 2,236 -0.04(-0.33%)
Sep 02, 2009 13.58 13.62 13.29 13.60 1,763 -0.03(-0.20%)
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.