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 28.25 28.25 28.02 28.02 1,200 -0.23(-0.81%)
May 30, 2006 28.50 28.50 28.25 28.25 5,400 -0.06(-0.21%)
May 26, 2006 28.00 28.50 27.60 28.31 8,500 +0.19(+0.68%)
May 25, 2006 28.14 28.33 28.12 28.12 1,500 -0.10(-0.35%)
May 24, 2006 28.22 28.22 28.22 28.22 100 -0.30(-1.05%)
May 23, 2006 28.51 28.52 28.51 28.52 200 +0.19(+0.67%)
May 22, 2006 28.25 28.33 28.25 28.33 2,000 -0.31(-1.08%)
May 19, 2006 28.75 29.00 28.64 28.64 2,100 +0.09(+0.32%)
May 18, 2006 28.27 28.74 28.27 28.55 600 +0.22(+0.78%)
May 17, 2006 28.75 28.75 28.30 28.33 800 -0.22(-0.77%)
May 16, 2006 28.75 28.75 28.50 28.55 12,200 +0.04(+0.14%)
May 15, 2006 28.86 28.97 28.41 28.51 3,200 +0.00(+0.00%)
May 12, 2006 29.09 29.09 28.51 28.51 8,400 -0.49(-1.69%)
May 11, 2006 29.36 29.49 28.98 29.00 29,300 -0.11(-0.38%)
May 10, 2006 29.50 29.50 29.00 29.11 3,700 -0.64(-2.15%)
May 09, 2006 29.75 29.75 29.75 29.75 300 -0.30(-1.00%)
May 08, 2006 29.70 30.05 29.70 30.05 700 +0.60(+2.04%)
May 05, 2006 29.12 29.80 29.12 29.45 7,200 +0.85(+2.97%)
May 04, 2006 28.90 29.00 28.50 28.60 32,000 -0.40(-1.38%)
May 03, 2006 30.00 30.00 28.80 29.00 1,800 -1.20(-3.97%)
May 02, 2006 30.34 30.74 30.20 30.20 1,000 +0.11(+0.37%)
May 01, 2006 30.70 30.70 30.00 30.09 1,900 -0.90(-2.90%)
Apr 28, 2006 31.00 31.00 30.75 30.99 1,700 -0.17(-0.55%)
Apr 27, 2006 31.62 31.62 31.15 31.16 900 -0.54(-1.70%)
Apr 26, 2006 31.70 32.25 31.70 31.70 3,200 +0.20(+0.63%)
Apr 25, 2006 29.80 31.50 29.80 31.50 3,500 +2.10(+7.14%)
Apr 24, 2006 29.99 29.99 29.10 29.40 1,000 +0.23(+0.79%)
Apr 21, 2006 29.20 29.27 29.17 29.17 600 +0.00(+0.00%)
Apr 20, 2006 29.07 29.17 29.07 29.17 800 +0.07(+0.24%)
Apr 19, 2006 29.25 29.25 29.10 29.10 1,100 -0.10(-0.34%)
Apr 18, 2006 29.07 29.25 29.07 29.20 400 +0.10(+0.34%)
Apr 17, 2006 28.85 29.10 28.75 29.10 3,200 +0.35(+1.22%)
Apr 13, 2006 28.70 28.75 28.75 28.75 100 +0.05(+0.17%)
Apr 12, 2006 29.00 29.00 28.70 28.70 500 -0.30(-1.03%)
Apr 11, 2006 29.20 29.20 29.00 29.00 900 -0.40(-1.36%)
Apr 10, 2006 29.40 29.40 29.40 29.40 300 -0.50(-1.67%)
Apr 07, 2006 29.80 29.90 29.55 29.90 600 -0.10(-0.33%)
Apr 06, 2006 30.39 30.39 29.05 30.00 3,700 +0.00(+0.00%)
Apr 05, 2006 29.75 30.45 29.75 30.00 900 +0.00(+0.00%)
Apr 04, 2006 29.90 30.23 28.99 30.00 1,300 +1.00(+3.45%)
Apr 03, 2006 28.95 29.50 28.61 29.00 2,500 +0.35(+1.22%)
Mar 31, 2006 28.60 28.65 28.60 28.65 2,500 +0.30(+1.06%)
Mar 30, 2006 28.05 28.50 28.05 28.35 12,900 +0.05(+0.18%)
Mar 29, 2006 28.30 28.30 28.30 28.30 500 -0.20(-0.70%)
Mar 28, 2006 28.10 28.50 28.10 28.50 1,300 +0.50(+1.79%)
Mar 27, 2006 27.70 28.00 27.70 28.00 1,200 +0.49(+1.78%)
Mar 24, 2006 27.60 27.60 27.45 27.51 3,100 -0.19(-0.69%)
Mar 23, 2006 27.70 27.70 27.70 27.70 100 +0.32(+1.17%)
Mar 22, 2006 27.30 27.38 27.30 27.38 2,200 -0.37(-1.33%)
Mar 21, 2006 27.75 27.75 27.75 27.75 200 -0.19(-0.68%)
Mar 20, 2006 27.94 27.94 27.94 27.94 0 +0.00(+0.00%)
Mar 17, 2006 27.94 27.94 27.94 27.94 800 -0.01(-0.04%)
Mar 16, 2006 27.50 27.95 27.48 27.95 700 +0.35(+1.27%)
Mar 15, 2006 27.65 27.65 27.60 27.60 2,700 +0.00(+0.00%)
Mar 14, 2006 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 13, 2006 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 10, 2006 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Mar 09, 2006 27.35 27.60 27.35 27.60 900 +0.20(+0.73%)
Mar 08, 2006 27.55 27.55 27.40 27.40 1,800 +0.05(+0.18%)
Mar 07, 2006 27.40 27.40 27.35 27.35 1,000 -0.05(-0.18%)
Mar 06, 2006 27.40 27.40 27.40 27.40 300 +0.00(+0.00%)
Mar 03, 2006 27.50 27.59 27.40 27.40 600 -0.18(-0.65%)
Mar 02, 2006 27.40 27.58 27.40 27.58 500 +0.18(+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.