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 (%)
Dec 31, 2002 11.99 12.42 11.49 12.42 40,666 +0.29(+2.37%)
Dec 30, 2002 12.71 13.28 11.92 12.13 35,764 -0.57(-4.52%)
Dec 27, 2002 12.75 12.75 12.21 12.71 33,201 -0.21(-1.61%)
Dec 26, 2002 12.64 13.21 11.92 12.92 34,204 +0.28(+2.22%)
Dec 24, 2002 12.28 12.64 11.92 12.64 17,492 +0.36(+2.92%)
Dec 23, 2002 15.08 15.08 12.08 12.28 172,024 -2.66(-17.79%)
Dec 20, 2002 15.26 15.37 13.43 14.94 245,000 -0.50(-3.21%)
Dec 19, 2002 16.01 16.51 14.15 15.43 204,111 -0.65(-4.06%)
Dec 18, 2002 16.34 16.66 14.37 16.08 184,614 -0.65(-3.86%)
Dec 17, 2002 15.19 16.73 14.00 16.73 214,695 +0.79(+4.95%)
Dec 16, 2002 14.36 16.12 14.00 15.94 170,352 +1.58(+11.00%)
Dec 13, 2002 13.71 14.36 13.47 14.36 27,742 +0.43(+3.09%)
Dec 12, 2002 13.25 13.97 12.92 13.93 51,027 +0.74(+5.61%)
Dec 11, 2002 13.64 13.64 13.07 13.19 13,146 -0.45(-3.32%)
Dec 10, 2002 12.67 13.78 12.67 13.64 23,508 +1.04(+8.26%)
Dec 09, 2002 11.92 12.92 11.85 12.60 46,905 +0.75(+6.36%)
Dec 06, 2002 11.99 13.50 11.85 11.85 65,623 -0.14(-1.20%)
Dec 05, 2002 10.66 11.99 10.66 11.99 9,135 +1.26(+11.71%)
Dec 04, 2002 10.66 10.73 10.66 10.73 1,894 +0.14(+1.36%)
Dec 03, 2002 10.59 10.66 10.59 10.59 891 +0.07(+0.68%)
Dec 02, 2002 10.45 10.52 10.41 10.52 1,225 +0.04(+0.34%)
Nov 29, 2002 10.41 10.48 10.41 10.48 445 +0.07(+0.69%)
Nov 27, 2002 10.41 10.41 10.41 10.41 1,114 +0.04(+0.35%)
Nov 26, 2002 10.34 10.34 10.34 10.38 557 +0.00(+0.00%)
Nov 25, 2002 10.38 10.38 10.38 10.38 0 +0.00(+0.00%)
Nov 22, 2002 10.41 10.41 10.38 10.38 779 -0.04(-0.34%)
Nov 21, 2002 10.34 10.41 10.34 10.41 891 +0.20(+1.97%)
Nov 20, 2002 10.21 10.21 10.21 10.21 0 +0.00(+0.00%)
Nov 19, 2002 10.21 10.21 10.21 10.21 557 -0.02(-0.21%)
Nov 18, 2002 10.23 10.23 10.23 10.23 1,782 +0.11(+1.06%)
Nov 15, 2002 10.12 10.12 10.12 10.12 111 +0.00(+0.00%)
Nov 14, 2002 10.12 10.12 10.12 10.12 5,570 +0.10(+1.00%)
Nov 13, 2002 10.05 10.05 10.02 10.02 1,225 -0.03(-0.29%)
Nov 12, 2002 10.05 10.05 10.05 10.05 9,804 -0.07(-0.71%)
Nov 11, 2002 10.12 10.12 10.12 10.12 0 +0.00(+0.00%)
Nov 08, 2002 10.34 10.35 10.12 10.12 2,896 -0.11(-1.12%)
Nov 07, 2002 10.27 10.30 10.24 10.24 557 +0.04(+0.42%)
Nov 06, 2002 10.27 10.27 10.20 10.20 1,336 -0.14(-1.39%)
Nov 05, 2002 10.34 10.34 10.34 10.34 0 +0.00(+0.00%)
Nov 04, 2002 10.23 10.34 10.23 10.34 1,002 +0.11(+1.05%)
Nov 01, 2002 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Oct 31, 2002 10.23 10.23 10.23 10.23 0 +0.00(+0.00%)
Oct 30, 2002 10.12 10.23 10.12 10.23 222 +0.04(+0.35%)
Oct 29, 2002 10.12 10.20 10.06 10.20 1,559 +0.14(+1.43%)
Oct 28, 2002 10.05 10.05 10.05 10.05 222 +0.07(+0.72%)
Oct 25, 2002 9.945 9.981 9.909 9.981 779 +0.11(+1.09%)
Oct 24, 2002 9.586 9.873 9.586 9.873 4,456 +0.32(+3.38%)
Oct 23, 2002 9.550 9.550 9.550 9.550 1,114 +0.07(+0.76%)
Oct 22, 2002 9.478 9.478 9.478 9.478 111 +0.00(+0.00%)
Oct 21, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Oct 18, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Oct 17, 2002 9.478 9.478 9.478 9.478 1,448 +0.07(+0.76%)
Oct 16, 2002 9.335 9.406 9.335 9.406 5,125 +0.07(+0.77%)
Oct 15, 2002 9.335 9.335 9.335 9.335 1,671 +0.07(+0.78%)
Oct 14, 2002 9.263 9.263 9.263 9.263 0 +0.00(+0.00%)
Oct 11, 2002 9.263 9.263 9.155 9.263 3,676 -0.07(-0.77%)
Oct 10, 2002 9.335 9.335 9.335 9.335 0 +0.00(+0.00%)
Oct 09, 2002 9.335 9.335 9.335 9.335 55,707 +0.04(+0.39%)
Oct 08, 2002 9.335 9.335 9.270 9.299 1,782 -0.11(-1.15%)
Oct 07, 2002 9.406 9.406 9.406 9.406 0 +0.00(+0.00%)
Oct 04, 2002 9.299 9.406 9.227 9.406 4,122 +0.07(+0.77%)
Oct 03, 2002 9.442 9.442 9.335 9.335 2,339 -0.06(-0.69%)
Oct 02, 2002 9.406 9.406 9.406 9.399 445 +0.06(+0.69%)
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.