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 (%)
Nov 28, 2003 22.33 22.33 22.33 22.33 0 +0.00(+0.00%)
Nov 26, 2003 22.33 22.33 22.33 22.33 891 +0.14(+0.65%)
Nov 25, 2003 22.19 22.19 22.19 22.19 668 -0.01(-0.03%)
Nov 24, 2003 22.22 22.22 22.19 22.19 668 +0.01(+0.03%)
Nov 21, 2003 22.19 22.19 22.19 22.19 0 -0.04(-0.16%)
Nov 20, 2003 22.33 22.37 22.33 22.22 1,336 -0.18(-0.80%)
Nov 19, 2003 22.47 22.47 22.19 22.40 3,565 +0.07(+0.32%)
Nov 18, 2003 22.27 22.33 22.27 22.33 668 -0.07(-0.32%)
Nov 17, 2003 22.40 22.40 22.40 22.40 3,231 -0.01(-0.03%)
Nov 14, 2003 22.41 22.41 22.41 22.41 0 +0.00(+0.00%)
Nov 13, 2003 22.41 22.41 22.41 22.41 0 -0.01(-0.06%)
Nov 12, 2003 22.42 22.42 22.42 22.42 0 +0.06(+0.26%)
Nov 11, 2003 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Nov 10, 2003 22.37 22.37 22.37 22.37 0 +0.00(+0.00%)
Nov 07, 2003 22.65 23.08 22.37 22.37 25,179 -0.29(-1.27%)
Nov 06, 2003 22.68 22.68 22.65 22.65 668 +0.11(+0.48%)
Nov 05, 2003 22.44 22.60 22.44 22.55 557 -0.19(-0.85%)
Nov 04, 2003 22.76 22.76 22.74 22.74 4,057 -0.33(-1.43%)
Nov 03, 2003 23.07 23.07 23.07 23.07 0 +0.02(+0.09%)
Oct 31, 2003 22.98 23.07 22.98 23.05 7,687 +0.14(+0.63%)
Oct 30, 2003 22.62 22.91 22.62 22.91 1,336 +0.50(+2.24%)
Oct 29, 2003 22.33 22.40 22.26 22.40 891 +0.14(+0.65%)
Oct 28, 2003 22.26 22.26 22.26 22.26 0 +0.00(+0.00%)
Oct 27, 2003 21.65 22.26 21.65 22.26 3,008 +0.61(+2.82%)
Oct 24, 2003 21.76 21.76 21.61 21.65 2,228 +0.00(+0.00%)
Oct 23, 2003 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Oct 22, 2003 21.65 21.75 21.65 21.65 891 +0.04(+0.17%)
Oct 21, 2003 21.48 21.72 21.61 21.61 2,116 +0.13(+0.60%)
Oct 20, 2003 21.48 21.48 21.47 21.48 2,005 -0.02(-0.10%)
Oct 17, 2003 21.51 21.51 21.51 21.51 0 +0.00(+0.00%)
Oct 16, 2003 23.12 23.12 21.51 21.51 6,907 -0.04(-0.20%)
Oct 15, 2003 21.39 21.68 21.39 21.55 11,030 +0.15(+0.70%)
Oct 14, 2003 21.76 21.76 21.47 21.40 6,796 -0.29(-1.36%)
Oct 13, 2003 21.72 21.72 21.72 21.69 2,451 -0.06(-0.30%)
Oct 10, 2003 21.76 21.76 21.76 21.76 0 +0.00(+0.00%)
Oct 09, 2003 22.60 22.60 21.76 21.76 9,247 -0.68(-3.04%)
Oct 08, 2003 22.37 22.44 22.37 22.44 4,679 +0.10(+0.45%)
Oct 07, 2003 22.34 22.34 22.34 22.34 0 +0.00(+0.00%)
Oct 06, 2003 22.73 22.83 22.40 22.34 12,589 -0.41(-1.80%)
Oct 03, 2003 22.55 22.83 22.55 22.75 1,671 +0.45(+2.03%)
Oct 02, 2003 22.40 22.40 22.40 22.30 4,010 +0.04(+0.16%)
Oct 01, 2003 22.55 22.69 22.26 22.26 11,252 -0.65(-2.82%)
Sep 30, 2003 22.09 22.98 22.09 22.91 5,125 +0.81(+3.67%)
Sep 29, 2003 22.09 22.09 22.09 22.09 111 +0.05(+0.23%)
Sep 26, 2003 22.37 22.37 21.76 22.04 18,829 -0.23(-1.03%)
Sep 25, 2003 22.55 22.55 22.30 22.27 11,252 -0.60(-2.61%)
Sep 24, 2003 22.69 22.91 22.87 22.87 1,002 +0.18(+0.79%)
Sep 23, 2003 22.69 22.69 22.55 22.69 2,896 +0.14(+0.60%)
Sep 22, 2003 22.62 22.65 22.55 22.55 3,899 +0.01(+0.03%)
Sep 19, 2003 22.91 23.26 21.65 22.55 55,484 -0.36(-1.57%)
Sep 18, 2003 21.15 22.91 21.15 22.91 14,149 +1.87(+8.87%)
Sep 17, 2003 21.04 21.04 21.04 21.04 779 +0.22(+1.03%)
Sep 16, 2003 20.97 20.82 20.82 20.82 1,114 -0.14(-0.65%)
Sep 15, 2003 20.97 20.97 20.96 20.96 779 -0.01(-0.03%)
Sep 12, 2003 20.68 21.00 20.68 20.97 4,902 -0.04(-0.17%)
Sep 11, 2003 20.39 21.15 20.39 21.00 18,717 +0.68(+3.36%)
Sep 10, 2003 20.46 20.46 20.32 20.32 1,002 -0.14(-0.70%)
Sep 09, 2003 19.97 20.46 19.97 20.46 3,565 +0.50(+2.52%)
Sep 08, 2003 20.11 20.21 19.82 19.96 4,345 -0.18(-0.89%)
Sep 05, 2003 19.96 20.14 19.96 20.14 779 +0.04(+0.18%)
Sep 04, 2003 19.96 20.11 19.67 20.11 4,010 +0.00(+0.00%)
Sep 03, 2003 19.82 20.18 19.42 20.11 4,790 +0.14(+0.72%)
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.