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 28, 2004 21.54 21.65 21.54 21.65 779 +0.04(+0.17%)
May 27, 2004 21.54 21.61 21.54 21.61 557 +0.07(+0.33%)
May 26, 2004 21.54 21.54 21.54 21.54 111 -0.07(-0.33%)
May 25, 2004 21.47 21.61 21.47 21.61 668 +0.07(+0.33%)
May 24, 2004 21.62 21.90 21.54 21.54 3,342 -0.22(-0.99%)
May 21, 2004 21.97 22.04 21.76 21.76 2,339 -0.11(-0.49%)
May 20, 2004 21.83 21.86 21.83 21.86 2,896 +0.14(+0.63%)
May 19, 2004 21.11 21.86 21.11 21.73 11,809 +0.62(+2.93%)
May 18, 2004 21.11 21.11 21.11 21.11 0 +0.00(+0.00%)
May 17, 2004 21.11 21.11 21.11 21.11 111 +0.00(+0.00%)
May 14, 2004 21.11 21.11 21.11 21.11 557 -0.14(-0.68%)
May 13, 2004 21.25 21.25 21.25 21.25 0 +0.00(+0.00%)
May 12, 2004 21.68 21.68 21.25 21.25 3,676 -0.47(-2.15%)
May 11, 2004 21.72 21.72 21.72 21.72 891 +0.07(+0.33%)
May 10, 2004 21.76 21.79 21.62 21.65 1,671 -0.04(-0.17%)
May 07, 2004 21.68 21.68 21.68 21.68 445 +0.14(+0.67%)
May 06, 2004 21.54 21.54 21.54 21.54 5,682 +0.00(+0.00%)
May 05, 2004 21.66 21.66 21.54 21.54 1,114 -0.12(-0.56%)
May 04, 2004 21.72 21.72 21.66 21.66 891 -0.09(-0.43%)
May 03, 2004 21.76 21.76 21.76 21.76 1,559 -0.07(-0.33%)
Apr 30, 2004 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 29, 2004 21.83 21.83 21.83 21.83 0 +0.00(+0.00%)
Apr 28, 2004 21.76 21.83 21.76 21.83 1,114 +0.11(+0.50%)
Apr 27, 2004 21.82 21.82 21.72 21.72 334 +0.11(+0.50%)
Apr 26, 2004 21.68 21.82 21.61 21.61 1,225 +0.22(+1.01%)
Apr 23, 2004 21.68 21.68 21.40 21.40 1,559 -0.32(-1.49%)
Apr 22, 2004 21.90 21.90 21.61 21.72 2,896 -0.27(-1.21%)
Apr 21, 2004 22.51 22.51 21.94 21.99 3,565 -0.46(-2.05%)
Apr 20, 2004 22.45 22.45 22.45 22.45 111 -0.14(-0.60%)
Apr 19, 2004 22.56 22.58 22.56 22.58 222 -0.04(-0.16%)
Apr 16, 2004 22.68 22.68 22.62 22.62 668 -0.06(-0.28%)
Apr 15, 2004 22.69 22.69 22.68 22.68 557 +0.03(+0.13%)
Apr 14, 2004 22.65 22.65 22.65 22.65 222 -0.04(-0.16%)
Apr 13, 2004 22.94 22.98 22.55 22.69 6,573 -0.48(-2.08%)
Apr 12, 2004 23.41 23.41 23.08 23.17 3,008 -0.34(-1.47%)
Apr 08, 2004 23.55 23.55 23.52 23.52 557 -0.11(-0.46%)
Apr 07, 2004 23.70 23.91 23.62 23.62 3,231 -0.14(-0.60%)
Apr 06, 2004 23.77 23.77 23.77 23.77 0 +0.00(+0.00%)
Apr 05, 2004 23.70 23.77 23.70 23.77 1,782 -0.11(-0.48%)
Apr 02, 2004 24.02 24.02 23.88 23.88 1,002 -0.01(-0.03%)
Apr 01, 2004 23.98 23.98 23.84 23.89 3,008 -0.24(-0.98%)
Mar 31, 2004 24.13 24.23 24.13 24.13 779 -0.14(-0.59%)
Mar 30, 2004 24.38 24.38 24.06 24.27 4,010 -0.14(-0.59%)
Mar 29, 2004 24.52 24.52 24.41 24.41 2,005 -0.17(-0.70%)
Mar 26, 2004 24.59 24.59 24.59 24.59 557 +0.10(+0.41%)
Mar 25, 2004 24.56 24.59 24.49 24.49 2,005 -0.14(-0.58%)
Mar 24, 2004 24.63 24.77 24.63 24.63 1,448 -0.07(-0.29%)
Mar 23, 2004 24.70 24.70 24.70 24.70 445 -0.07(-0.29%)
Mar 22, 2004 24.99 24.99 24.77 24.77 1,894 -0.14(-0.58%)
Mar 19, 2004 25.10 25.10 24.92 24.92 2,339 -0.29(-1.14%)
Mar 18, 2004 25.13 25.27 25.13 25.20 334 -0.07(-0.28%)
Mar 17, 2004 25.27 25.27 25.27 25.27 0 +0.00(+0.00%)
Mar 16, 2004 25.24 25.35 25.19 25.27 1,225 +0.00(+0.00%)
Mar 15, 2004 25.25 25.27 25.25 25.27 334 -0.06(-0.25%)
Mar 12, 2004 25.56 25.56 25.34 25.34 2,896 -0.32(-1.26%)
Mar 11, 2004 25.49 25.66 25.49 25.66 1,114 +0.04(+0.14%)
Mar 10, 2004 25.63 25.63 25.63 25.63 111 -0.01(-0.03%)
Mar 09, 2004 25.63 25.63 25.63 25.63 557 -0.02(-0.08%)
Mar 08, 2004 25.60 25.66 25.59 25.66 1,225 +0.17(+0.65%)
Mar 05, 2004 25.49 25.49 25.49 25.49 111 +0.00(+0.00%)
Mar 04, 2004 25.55 25.55 25.39 25.49 557 +0.10(+0.40%)
Mar 03, 2004 25.39 25.39 25.39 25.39 334 +0.00(+0.00%)
Mar 02, 2004 25.42 25.42 25.38 25.39 779 -0.03(-0.11%)
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.