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, 2011 10.97 11.47 10.77 11.45 24,098 +0.94(+8.97%)
Nov 29, 2011 10.86 10.99 10.51 10.51 4,811 -0.39(-3.62%)
Nov 28, 2011 10.64 11.10 10.50 10.91 42,765 +0.58(+5.65%)
Nov 25, 2011 10.46 10.66 10.32 10.32 8,645 -0.16(-1.54%)
Nov 23, 2011 11.08 11.48 10.48 10.48 27,386 -0.66(-5.88%)
Nov 22, 2011 11.26 11.34 11.14 11.14 4,667 -0.15(-1.35%)
Nov 21, 2011 11.32 11.61 11.29 11.29 10,565 -0.24(-2.10%)
Nov 18, 2011 11.37 11.62 11.37 11.53 11,288 +0.14(+1.26%)
Nov 17, 2011 11.31 11.57 11.31 11.39 17,890 +0.08(+0.71%)
Nov 16, 2011 11.43 11.60 11.26 11.31 7,010 -0.26(-2.25%)
Nov 15, 2011 11.33 11.57 11.33 11.57 6,253 +0.21(+1.82%)
Nov 14, 2011 11.51 11.68 11.13 11.36 10,174 -0.29(-2.47%)
Nov 11, 2011 11.05 11.79 11.05 11.65 13,242 +0.69(+6.31%)
Nov 10, 2011 11.32 11.45 10.73 10.96 13,662 -0.17(-1.53%)
Nov 09, 2011 12.03 12.16 11.13 11.13 67,068 -1.20(-9.75%)
Nov 08, 2011 12.26 12.34 11.85 12.33 8,427 +0.01(+0.07%)
Nov 07, 2011 12.24 12.39 11.86 12.32 20,464 +0.10(+0.81%)
Nov 04, 2011 12.31 12.63 11.70 12.22 20,592 -0.13(-1.09%)
Nov 03, 2011 12.39 12.66 12.17 12.36 13,846 +0.06(+0.51%)
Nov 02, 2011 12.05 12.60 12.02 12.30 21,570 +0.46(+3.87%)
Nov 01, 2011 11.94 12.49 11.78 11.84 33,647 -0.48(-3.93%)
Oct 31, 2011 11.95 12.68 11.80 12.32 18,306 +0.03(+0.22%)
Oct 28, 2011 12.07 12.66 11.81 12.30 18,468 +0.10(+0.81%)
Oct 27, 2011 11.67 13.01 11.54 12.20 75,676 +0.54(+4.62%)
Oct 26, 2011 11.31 11.67 11.31 11.66 10,315 +0.22(+1.96%)
Oct 25, 2011 11.60 11.65 11.10 11.43 9,469 -0.22(-1.92%)
Oct 24, 2011 11.52 11.67 10.82 11.66 41,994 +0.31(+2.77%)
Oct 21, 2011 11.22 11.57 10.92 11.35 14,252 +0.48(+4.46%)
Oct 20, 2011 11.07 11.38 10.81 10.86 6,688 -0.19(-1.71%)
Oct 19, 2011 11.37 11.67 11.04 11.05 10,615 -0.39(-3.45%)
Oct 18, 2011 11.11 11.67 11.11 11.44 19,366 +0.22(+1.92%)
Oct 17, 2011 11.52 11.62 11.11 11.23 17,189 -0.41(-3.55%)
Oct 14, 2011 10.91 11.69 10.91 11.64 22,633 +0.82(+7.55%)
Oct 13, 2011 11.08 11.13 10.77 10.82 14,825 -0.34(-3.05%)
Oct 12, 2011 10.82 11.17 10.66 11.17 15,306 +0.48(+4.45%)
Oct 11, 2011 10.77 10.82 9.873 10.69 19,224 -0.13(-1.16%)
Oct 10, 2011 10.37 10.82 10.30 10.82 31,121 +0.73(+7.21%)
Oct 07, 2011 10.24 10.30 9.873 10.09 8,954 -0.23(-2.26%)
Oct 06, 2011 10.32 10.32 10.18 10.32 10,144 +0.10(+0.97%)
Oct 05, 2011 10.10 10.23 9.873 10.22 6,643 +0.05(+0.53%)
Oct 04, 2011 9.281 10.77 9.110 10.17 46,315 +0.97(+10.54%)
Oct 03, 2011 9.819 9.918 9.200 9.200 21,350 -0.45(-4.65%)
Sep 30, 2011 9.433 9.873 9.433 9.649 7,136 -0.04(-0.46%)
Sep 29, 2011 9.667 9.801 9.442 9.694 10,133 +0.30(+3.15%)
Sep 28, 2011 9.577 10.06 9.388 9.397 11,862 -0.25(-2.60%)
Sep 27, 2011 10.17 10.17 9.200 9.649 16,996 -0.45(-4.44%)
Sep 26, 2011 9.272 10.21 9.218 10.10 6,630 +0.66(+6.94%)
Sep 23, 2011 9.065 9.676 8.922 9.442 13,156 +0.56(+6.26%)
Sep 22, 2011 8.706 9.640 8.706 8.886 17,993 -0.04(-0.50%)
Sep 21, 2011 9.873 9.873 8.868 8.931 20,309 -1.05(-10.52%)
Sep 20, 2011 10.52 10.55 9.864 9.981 8,093 -0.62(-5.84%)
Sep 19, 2011 11.12 11.70 10.56 10.60 14,087 -0.94(-8.17%)
Sep 16, 2011 11.43 11.65 11.21 11.54 21,226 +0.19(+1.66%)
Sep 15, 2011 11.76 11.83 10.92 11.35 9,436 -0.31(-2.69%)
Sep 14, 2011 11.03 12.15 10.60 11.67 15,740 +0.66(+5.95%)
Sep 13, 2011 10.56 11.27 10.56 11.01 13,676 +0.47(+4.43%)
Sep 12, 2011 10.45 10.61 10.28 10.55 10,910 +0.03(+0.26%)
Sep 09, 2011 10.55 10.92 10.32 10.52 35,263 -0.04(-0.34%)
Sep 08, 2011 10.55 10.81 10.55 10.56 16,592 -0.17(-1.59%)
Sep 07, 2011 10.21 10.90 10.21 10.73 31,339 +0.68(+6.79%)
Sep 06, 2011 9.155 10.30 9.155 10.04 16,774 +0.80(+8.64%)
Sep 02, 2011 9.990 9.990 9.245 9.245 32,076 -0.91(-8.93%)
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.