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 (%)
May 30, 2003 14.72 14.79 14.43 14.57 1,782 -0.08(-0.54%)
May 29, 2003 14.07 14.65 14.07 14.65 4,790 +0.73(+5.21%)
May 28, 2003 13.71 13.99 13.71 13.92 4,122 +0.03(+0.21%)
May 27, 2003 13.79 13.89 13.79 13.89 445 +0.06(+0.47%)
May 23, 2003 14.19 14.19 13.79 13.83 4,567 -0.40(-2.83%)
May 22, 2003 14.29 14.43 14.23 14.23 4,456 +0.01(+0.10%)
May 21, 2003 15.09 15.09 14.22 14.22 6,127 -0.79(-5.26%)
May 20, 2003 15.08 15.14 15.01 15.01 1,002 +0.07(+0.48%)
May 19, 2003 15.09 15.09 14.94 14.94 891 -0.15(-1.00%)
May 16, 2003 15.26 15.26 15.01 15.09 3,231 -0.20(-1.31%)
May 15, 2003 15.29 15.29 15.29 15.29 334 -0.08(-0.51%)
May 14, 2003 15.47 15.47 15.37 15.37 1,002 -0.22(-1.38%)
May 13, 2003 15.83 15.83 15.58 15.58 4,345 +0.29(+1.88%)
May 12, 2003 14.90 15.29 14.90 15.29 1,671 +0.39(+2.65%)
May 09, 2003 14.86 14.90 14.86 14.90 779 +0.00(+0.00%)
May 08, 2003 14.90 14.93 14.90 14.90 779 +0.14(+0.92%)
May 07, 2003 14.76 14.76 14.76 14.76 0 +0.00(+0.00%)
May 06, 2003 14.97 14.97 14.76 14.76 1,225 -0.11(-0.72%)
May 05, 2003 14.65 15.08 14.43 14.87 3,565 +0.29(+2.02%)
May 02, 2003 14.44 14.58 14.44 14.58 1,225 +0.13(+0.90%)
May 01, 2003 14.43 14.79 14.43 14.45 8,913 +0.23(+1.62%)
Apr 30, 2003 13.86 14.22 13.86 14.22 1,782 +0.50(+3.67%)
Apr 29, 2003 13.63 13.71 13.63 13.71 2,005 +0.07(+0.53%)
Apr 28, 2003 13.64 13.64 13.50 13.64 2,451 -0.01(-0.11%)
Apr 25, 2003 13.71 13.71 13.66 13.66 445 +0.01(+0.11%)
Apr 24, 2003 13.64 13.79 13.64 13.64 2,339 +0.18(+1.33%)
Apr 23, 2003 13.36 13.46 13.36 13.46 2,673 +0.25(+1.90%)
Apr 21, 2003 13.10 13.28 13.10 13.21 2,339 +0.11(+0.82%)
Apr 17, 2003 12.97 13.10 12.97 13.10 1,225 +0.07(+0.55%)
Apr 16, 2003 13.03 13.03 13.03 13.03 222 -0.04(-0.27%)
Apr 15, 2003 13.14 13.14 13.07 13.07 1,114 -0.22(-1.62%)
Apr 14, 2003 13.15 13.61 13.15 13.28 5,125 +0.13(+0.98%)
Apr 11, 2003 13.03 13.21 13.03 13.15 1,225 +0.22(+1.72%)
Apr 10, 2003 12.89 13.07 12.89 12.93 8,021 +0.19(+1.46%)
Apr 09, 2003 12.41 12.75 12.41 12.75 1,894 +0.39(+3.20%)
Apr 08, 2003 12.35 12.35 12.35 12.35 111 -0.11(-0.86%)
Apr 07, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Apr 04, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Apr 03, 2003 12.46 12.46 12.46 12.46 445 +0.06(+0.46%)
Apr 02, 2003 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Apr 01, 2003 12.34 12.49 12.34 12.40 1,894 +0.12(+0.99%)
Mar 31, 2003 12.14 12.28 12.14 12.28 557 +0.07(+0.59%)
Mar 28, 2003 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Mar 27, 2003 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Mar 26, 2003 12.41 12.41 12.21 12.21 1,114 -0.14(-1.16%)
Mar 25, 2003 12.35 12.35 12.35 12.35 334 +0.14(+1.18%)
Mar 24, 2003 12.21 12.21 12.21 12.21 111 -0.08(-0.64%)
Mar 21, 2003 12.29 12.29 12.29 12.29 445 -0.09(-0.75%)
Mar 20, 2003 12.41 12.41 12.38 12.38 445 +0.10(+0.82%)
Mar 19, 2003 12.28 12.28 12.28 12.28 0 +0.00(+0.00%)
Mar 18, 2003 12.28 12.28 12.28 12.28 222 -0.11(-0.87%)
Mar 17, 2003 12.42 12.57 12.39 12.39 1,671 -0.07(-0.58%)
Mar 14, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Mar 13, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Mar 12, 2003 12.46 12.46 12.46 12.46 0 +0.00(+0.00%)
Mar 11, 2003 12.35 12.46 12.35 12.46 891 +0.11(+0.93%)
Mar 10, 2003 12.21 12.34 12.21 12.34 891 +0.04(+0.35%)
Mar 07, 2003 12.30 12.30 12.30 12.30 1,114 -0.06(-0.52%)
Mar 06, 2003 12.36 12.36 12.36 12.36 222 -0.06(-0.46%)
Mar 05, 2003 12.43 12.51 12.42 12.42 2,228 -0.14(-1.14%)
Mar 04, 2003 12.57 12.57 12.57 12.57 0 +0.00(+0.00%)
Mar 03, 2003 12.49 12.75 12.49 12.57 5,682 +0.17(+1.39%)
Feb 28, 2003 12.29 12.39 12.21 12.39 1,894 +0.04(+0.35%)
Feb 27, 2003 12.38 12.38 12.34 12.35 2,562 +0.11(+0.94%)
Feb 26, 2003 12.24 12.24 12.24 12.24 0 +0.00(+0.00%)
Feb 25, 2003 12.35 12.35 12.23 12.24 1,114 +0.03(+0.24%)
Feb 24, 2003 12.21 12.21 12.21 12.21 1,225 +0.12(+1.01%)
Feb 21, 2003 12.08 12.08 12.08 12.08 111 -0.05(-0.41%)
Feb 20, 2003 12.35 12.35 12.13 12.13 1,782 -0.04(-0.29%)
Feb 19, 2003 12.17 12.17 12.17 12.17 0 +0.00(+0.00%)
Feb 18, 2003 12.28 12.42 12.17 12.17 1,782 +0.11(+0.89%)
Feb 14, 2003 12.06 12.06 12.06 12.06 111 +0.00(+0.00%)
Feb 13, 2003 12.06 12.06 12.06 12.06 334 +0.00(+0.00%)
Feb 12, 2003 12.06 12.06 12.06 12.06 111 -0.14(-1.18%)
Feb 11, 2003 12.21 12.21 12.21 12.21 111 -0.07(-0.58%)
Feb 10, 2003 11.84 12.28 11.84 12.28 5,236 +0.47(+3.95%)
Feb 07, 2003 11.68 11.81 11.68 11.81 2,228 -0.02(-0.18%)
Feb 06, 2003 11.83 11.83 11.83 11.83 1,225 +0.00(+0.00%)
Feb 05, 2003 11.83 11.83 11.83 11.83 3,565 +0.02(+0.18%)
Feb 04, 2003 11.49 11.81 11.49 11.81 1,114 +0.39(+3.46%)
Feb 03, 2003 11.83 11.83 11.42 11.42 3,342 -0.42(-3.52%)
Jan 31, 2003 11.83 11.83 11.83 11.83 2,673 +0.00(+0.00%)
Jan 30, 2003 11.83 11.83 11.83 11.83 334 +0.00(+0.00%)
Jan 29, 2003 11.83 11.83 11.83 11.83 1,336 -0.01(-0.06%)
Jan 28, 2003 11.84 11.84 11.84 11.84 1,225 +0.07(+0.61%)
Jan 27, 2003 11.63 11.77 11.63 11.77 891 +0.14(+1.17%)
Jan 24, 2003 11.67 11.67 11.49 11.63 2,896 -0.22(-1.82%)
Jan 23, 2003 11.84 11.85 11.84 11.85 1,114 +0.01(+0.06%)
Jan 22, 2003 11.35 11.84 11.35 11.84 8,467 +0.35(+3.06%)
Jan 21, 2003 11.71 11.85 11.49 11.49 2,785 -0.36(-3.03%)
Jan 17, 2003 11.85 11.85 11.85 11.85 0 +0.00(+0.00%)
Jan 16, 2003 11.99 12.19 11.85 11.85 5,125 -0.22(-1.79%)
Jan 15, 2003 12.06 12.06 12.06 12.06 111 -0.04(-0.36%)
Jan 14, 2003 12.21 12.28 12.11 12.11 1,671 -0.06(-0.53%)
Jan 13, 2003 12.21 12.28 12.13 12.17 3,342 -0.25(-2.02%)
Jan 10, 2003 12.28 12.42 12.28 12.42 1,448 +0.06(+0.52%)
Jan 09, 2003 12.36 12.36 12.36 12.36 222 -0.14(-1.09%)
Jan 08, 2003 12.35 12.57 12.35 12.49 1,448 +0.00(+0.00%)
Jan 07, 2003 12.67 12.67 12.21 12.49 2,339 +0.06(+0.52%)
Jan 06, 2003 12.57 12.60 12.43 12.43 4,010 -0.24(-1.87%)
Jan 03, 2003 12.42 12.67 12.25 12.67 4,010 +0.32(+2.56%)
Jan 02, 2003 12.21 12.85 12.21 12.35 9,247 -0.07(-0.58%)
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%)
Oct 01, 2002 9.335 9.406 9.335 9.335 1,559 +0.07(+0.78%)
Sep 30, 2002 9.263 9.263 9.263 9.263 668 +0.00(+0.00%)
Sep 27, 2002 9.263 9.263 9.263 9.263 66,848 -0.11(-1.23%)
Sep 26, 2002 9.406 9.406 9.370 9.378 6,462 -0.17(-1.80%)
Sep 25, 2002 9.765 9.765 9.478 9.550 44,565 -0.14(-1.48%)
Sep 24, 2002 9.370 9.694 9.370 9.694 1,894 +0.32(+3.45%)
Sep 23, 2002 9.406 9.478 9.370 9.370 16,823 +0.04(+0.38%)
Sep 20, 2002 9.335 9.335 9.335 9.335 1,114 -0.07(-0.76%)
Sep 19, 2002 9.406 9.406 9.406 9.406 557 +0.07(+0.77%)
Sep 18, 2002 9.335 9.335 9.335 9.335 111 -0.14(-1.52%)
Sep 17, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Sep 16, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Sep 13, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Sep 12, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Sep 11, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Sep 10, 2002 9.478 9.478 9.478 9.478 0 +0.00(+0.00%)
Sep 09, 2002 9.335 9.478 9.335 9.478 1,894 +0.22(+2.33%)
Sep 06, 2002 9.263 9.263 9.263 9.263 222 -0.07(-0.77%)
Sep 05, 2002 9.335 9.335 9.335 9.335 445 +0.04(+0.39%)
Sep 04, 2002 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Sep 03, 2002 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 30, 2002 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Aug 29, 2002 9.299 9.299 9.299 9.299 222 +0.07(+0.78%)
Aug 28, 2002 9.227 9.227 9.227 9.227 0 +0.00(+0.00%)
Aug 27, 2002 9.227 9.227 9.227 9.227 557 +0.04(+0.39%)
Aug 26, 2002 9.191 9.191 9.191 9.191 111 -0.07(-0.78%)
Aug 23, 2002 9.263 9.263 9.263 9.263 0 +0.00(+0.00%)
Aug 22, 2002 9.155 9.263 9.155 9.263 557 +0.11(+1.26%)
Aug 21, 2002 9.119 9.155 9.119 9.148 11,475 +0.04(+0.47%)
Aug 20, 2002 9.105 9.105 9.105 9.105 111 -0.01(-0.16%)
Aug 16, 2002 9.119 9.119 9.119 9.119 0 +0.00(+0.00%)
Aug 15, 2002 9.119 9.119 9.119 9.119 779 +0.07(+0.79%)
Aug 14, 2002 9.047 9.047 9.047 9.047 0 +0.00(+0.00%)
Aug 13, 2002 8.983 9.047 8.983 9.047 222 -0.07(-0.79%)
Aug 12, 2002 8.983 9.119 8.983 9.119 1,002 +0.36(+4.10%)
Aug 07, 2002 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Aug 06, 2002 8.760 8.760 8.760 8.760 0 +0.00(+0.00%)
Aug 05, 2002 8.688 8.796 8.688 8.760 1,559 +0.14(+1.67%)
Aug 02, 2002 9.047 9.047 8.616 8.616 8,021 -0.50(-5.51%)
Aug 01, 2002 9.119 9.119 9.119 9.119 0 +0.00(+0.00%)
Jul 31, 2002 9.119 9.119 9.119 9.119 2,228 +0.07(+0.79%)
Jul 30, 2002 9.047 9.047 9.047 9.047 1,671 -0.07(-0.79%)
Jul 29, 2002 9.083 9.119 9.083 9.119 8,913 +0.11(+1.20%)
Jul 26, 2002 8.904 9.011 8.904 9.011 1,114 +0.22(+2.45%)
Jul 25, 2002 8.832 8.832 8.796 8.796 1,225 -0.11(-1.21%)
Jul 24, 2002 8.904 8.904 8.904 8.904 0 +0.00(+0.00%)
Jul 23, 2002 9.263 9.263 8.904 8.904 4,122 -0.43(-4.62%)
Jul 22, 2002 9.335 9.335 9.335 9.335 1,002 -0.07(-0.76%)
Jul 19, 2002 9.406 9.406 9.406 9.406 557 -0.11(-1.13%)
Jul 17, 2002 9.514 9.514 9.514 9.514 111 -0.22(-2.21%)
Jul 12, 2002 9.729 9.729 9.729 9.729 0 +0.00(+0.00%)
Jul 11, 2002 9.729 9.729 9.729 9.729 111 +0.04(+0.37%)
Jul 10, 2002 9.514 9.694 9.514 9.694 2,673 +0.29(+3.05%)
Jul 09, 2002 9.406 9.406 9.349 9.406 557 +0.00(+0.00%)
Jul 08, 2002 9.406 9.406 9.406 9.406 668 -0.11(-1.13%)
Jul 05, 2002 9.514 9.514 9.514 9.514 557 +0.00(+0.00%)
Jul 04, 2002 9.406 9.514 9.406 9.514 3,008 +0.00(+0.00%)
Jul 03, 2002 9.406 9.514 9.406 9.514 3,008 +0.11(+1.14%)
Jul 02, 2002 9.514 9.514 9.406 9.406 334 -0.04(-0.38%)
Jul 01, 2002 9.442 9.442 9.442 9.442 1,002 +0.04(+0.38%)
Jun 28, 2002 9.370 9.406 9.370 9.406 1,782 +0.11(+1.16%)
Jun 27, 2002 9.299 9.299 9.299 9.299 1,782 -0.07(-0.77%)
Jun 26, 2002 9.370 9.370 9.370 9.370 0 +0.00(+0.00%)
Jun 25, 2002 9.370 9.370 9.370 9.370 0 +0.00(+0.00%)
Jun 21, 2002 9.370 9.370 9.370 9.370 0 +0.00(+0.00%)
Jun 20, 2002 9.335 9.370 9.335 9.370 1,002 +0.07(+0.77%)
Jun 19, 2002 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Jun 18, 2002 9.299 9.299 9.299 9.299 1,225 +0.08(+0.86%)
Jun 17, 2002 9.227 9.227 9.191 9.220 1,448 -0.08(-0.85%)
Jun 14, 2002 9.299 9.299 9.299 9.299 0 +0.00(+0.00%)
Jun 12, 2002 9.335 9.406 9.191 9.299 5,347 -0.07(-0.77%)
Jun 11, 2002 9.370 9.370 9.370 9.370 445 +0.04(+0.38%)
Jun 10, 2002 9.335 9.335 9.335 9.335 0 +0.00(+0.00%)
Jun 07, 2002 9.263 9.335 9.263 9.335 1,894 +0.00(+0.00%)
Jun 06, 2002 9.335 9.335 9.335 9.335 0 +0.00(+0.00%)
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.