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 31, 2006 25.36 25.36 25.15 25.15 1,336 -0.21(-0.81%)
May 30, 2006 25.58 25.58 25.36 25.36 6,016 -0.05(-0.21%)
May 26, 2006 25.13 25.58 24.77 25.41 9,470 +0.17(+0.68%)
May 25, 2006 25.26 25.43 25.24 25.24 1,671 -0.09(-0.35%)
May 24, 2006 25.33 25.33 25.33 25.33 111 -0.27(-1.05%)
May 23, 2006 25.59 25.60 25.59 25.60 222 +0.17(+0.67%)
May 22, 2006 25.36 25.43 25.36 25.43 2,228 -0.28(-1.08%)
May 19, 2006 25.80 26.03 25.71 25.71 2,339 +0.08(+0.32%)
May 18, 2006 25.37 25.80 25.37 25.62 668 +0.20(+0.78%)
May 17, 2006 25.80 25.80 25.40 25.43 891 -0.20(-0.77%)
May 16, 2006 25.80 25.80 25.58 25.62 13,592 +0.04(+0.14%)
May 15, 2006 25.90 26.00 25.50 25.59 3,565 +0.00(+0.00%)
May 12, 2006 26.11 26.11 25.59 25.59 9,358 -0.44(-1.69%)
May 11, 2006 26.35 26.47 26.01 26.03 32,644 -0.10(-0.38%)
May 10, 2006 26.48 26.48 26.03 26.13 4,122 -0.57(-2.15%)
May 09, 2006 26.70 26.70 26.70 26.70 334 -0.27(-1.00%)
May 08, 2006 26.66 26.97 26.66 26.97 779 +0.54(+2.04%)
May 05, 2006 26.14 26.75 26.14 26.43 8,021 +0.76(+2.97%)
May 04, 2006 25.94 26.03 25.58 25.67 35,652 -0.36(-1.38%)
May 03, 2006 26.93 26.93 25.85 26.03 2,005 -1.08(-3.97%)
May 02, 2006 27.23 27.59 27.11 27.11 1,114 +0.10(+0.37%)
May 01, 2006 27.55 27.55 26.93 27.01 2,116 -0.81(-2.90%)
Apr 28, 2006 27.82 27.82 27.60 27.82 1,894 -0.15(-0.55%)
Apr 27, 2006 28.38 28.38 27.96 27.97 1,002 -0.48(-1.70%)
Apr 26, 2006 28.45 28.95 28.45 28.45 3,565 +0.18(+0.63%)
Apr 25, 2006 26.75 28.27 26.75 28.27 3,899 +1.88(+7.14%)
Apr 24, 2006 26.92 26.92 26.12 26.39 1,114 +0.21(+0.79%)
Apr 21, 2006 26.21 26.27 26.18 26.18 668 +0.00(+0.00%)
Apr 20, 2006 26.09 26.18 26.09 26.18 891 +0.06(+0.24%)
Apr 19, 2006 26.25 26.25 26.12 26.12 1,225 -0.09(-0.34%)
Apr 18, 2006 26.09 26.25 26.09 26.21 445 +0.09(+0.34%)
Apr 17, 2006 25.89 26.12 25.80 26.12 3,565 +0.31(+1.22%)
Apr 13, 2006 25.76 25.80 25.80 25.80 111 +0.04(+0.17%)
Apr 12, 2006 26.03 26.03 25.76 25.76 557 -0.27(-1.03%)
Apr 11, 2006 26.21 26.21 26.03 26.03 1,002 -0.36(-1.36%)
Apr 10, 2006 26.39 26.39 26.39 26.39 334 -0.45(-1.67%)
Apr 07, 2006 26.75 26.84 26.52 26.84 668 -0.09(-0.33%)
Apr 06, 2006 27.28 27.28 26.07 26.93 4,122 +0.00(+0.00%)
Apr 05, 2006 26.70 27.33 26.70 26.93 1,002 +0.00(+0.00%)
Apr 04, 2006 26.84 27.13 26.02 26.93 1,448 +0.90(+3.45%)
Apr 03, 2006 25.98 26.48 25.68 26.03 2,785 +0.31(+1.22%)
Mar 31, 2006 25.67 25.71 25.67 25.71 2,785 +0.27(+1.06%)
Mar 30, 2006 25.18 25.58 25.18 25.45 14,372 +0.04(+0.18%)
Mar 29, 2006 25.40 25.40 25.40 25.40 557 -0.18(-0.70%)
Mar 28, 2006 25.22 25.58 25.22 25.58 1,448 +0.45(+1.79%)
Mar 27, 2006 24.86 25.13 24.86 25.13 1,336 +0.44(+1.78%)
Mar 24, 2006 24.77 24.77 24.64 24.69 3,453 -0.17(-0.69%)
Mar 23, 2006 24.86 24.86 24.86 24.86 111 +0.29(+1.17%)
Mar 22, 2006 24.50 24.57 24.50 24.57 2,451 -0.33(-1.33%)
Mar 21, 2006 24.91 24.91 24.91 24.91 222 -0.17(-0.68%)
Mar 20, 2006 25.08 25.08 25.08 25.08 0 +0.00(+0.00%)
Mar 17, 2006 25.08 25.08 25.08 25.08 891 -0.01(-0.04%)
Mar 16, 2006 24.68 25.09 24.66 25.09 779 +0.31(+1.27%)
Mar 15, 2006 24.82 24.82 24.77 24.77 3,008 +0.00(+0.00%)
Mar 14, 2006 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Mar 13, 2006 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Mar 10, 2006 24.77 24.77 24.77 24.77 0 +0.00(+0.00%)
Mar 09, 2006 24.55 24.77 24.55 24.77 1,002 +0.18(+0.73%)
Mar 08, 2006 24.73 24.73 24.59 24.59 2,005 +0.04(+0.18%)
Mar 07, 2006 24.59 24.59 24.55 24.55 1,114 -0.04(-0.18%)
Mar 06, 2006 24.59 24.59 24.59 24.59 334 +0.00(+0.00%)
Mar 03, 2006 24.68 24.76 24.59 24.59 668 -0.16(-0.65%)
Mar 02, 2006 24.59 24.75 24.59 24.75 557 +0.16(+0.66%)
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.