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 30, 2012 13.21 13.81 12.80 12.92 12,186 -0.22(-1.71%)
Nov 29, 2012 13.26 13.26 12.98 13.15 8,802 +0.06(+0.48%)
Nov 28, 2012 12.89 13.12 12.89 13.09 4,017 +0.11(+0.83%)
Nov 27, 2012 13.34 13.34 12.92 12.98 6,901 -0.34(-2.56%)
Nov 26, 2012 13.36 13.36 13.01 13.32 6,478 -0.05(-0.40%)
Nov 23, 2012 13.41 13.55 13.36 13.37 5,672 +0.04(+0.34%)
Nov 21, 2012 12.72 13.37 12.72 13.33 1,792 +0.17(+1.30%)
Nov 20, 2012 12.61 13.42 12.61 13.16 5,344 -0.31(-2.27%)
Nov 19, 2012 12.86 13.50 12.86 13.46 6,009 +0.52(+4.02%)
Nov 16, 2012 12.89 13.19 12.83 12.94 10,426 +0.06(+0.49%)
Nov 15, 2012 13.06 13.24 12.88 12.88 11,651 -0.24(-1.85%)
Nov 14, 2012 13.51 13.51 13.12 13.12 10,494 -0.39(-2.86%)
Nov 13, 2012 13.44 13.51 13.25 13.51 2,580 -0.09(-0.66%)
Nov 12, 2012 13.31 13.75 13.31 13.60 2,500 +0.25(+1.88%)
Nov 09, 2012 13.12 13.36 13.09 13.35 32,020 +0.20(+1.50%)
Nov 08, 2012 13.71 13.73 13.15 13.15 19,969 -0.56(-4.06%)
Nov 07, 2012 14.15 14.15 13.71 13.71 15,352 -0.68(-4.74%)
Nov 06, 2012 14.27 14.39 14.22 14.39 6,065 +0.10(+0.69%)
Nov 05, 2012 13.54 14.29 13.53 14.29 21,644 +0.81(+5.99%)
Nov 02, 2012 14.13 14.14 13.48 13.48 13,947 -0.86(-6.01%)
Nov 01, 2012 13.96 14.34 13.78 14.34 33,911 +0.43(+3.10%)
Oct 31, 2012 13.56 14.06 13.54 13.91 4,825 +0.34(+2.51%)
Oct 26, 2012 13.50 13.57 13.57 13.57 2,562 -0.02(-0.13%)
Oct 25, 2012 13.54 13.60 13.54 13.59 954 +0.11(+0.80%)
Oct 24, 2012 13.61 13.61 13.48 13.48 1,718 -0.16(-1.18%)
Oct 23, 2012 13.78 13.78 13.64 13.64 7,285 -0.27(-1.94%)
Oct 19, 2012 14.05 14.24 13.91 13.91 15,114 -0.27(-1.90%)
Oct 18, 2012 14.32 14.52 14.18 14.18 4,676 -0.33(-2.29%)
Oct 17, 2012 14.48 14.51 14.48 14.51 1,008 +0.13(+0.87%)
Oct 16, 2012 14.78 14.78 14.19 14.39 4,553 -0.26(-1.78%)
Oct 15, 2012 14.41 14.74 14.41 14.65 14,507 +0.38(+2.64%)
Oct 12, 2012 14.37 14.40 14.18 14.27 8,141 -0.05(-0.38%)
Oct 11, 2012 14.41 14.47 14.05 14.32 6,716 +0.11(+0.76%)
Oct 10, 2012 14.30 14.32 14.00 14.22 6,447 +0.24(+1.73%)
Oct 09, 2012 14.41 14.88 13.96 13.97 9,798 -0.49(-3.41%)
Oct 08, 2012 15.01 15.01 14.42 14.47 11,219 -0.58(-3.88%)
Oct 05, 2012 15.20 15.31 14.92 15.05 14,053 -0.04(-0.24%)
Oct 04, 2012 14.86 15.09 14.86 15.09 6,023 +0.25(+1.69%)
Oct 03, 2012 14.72 15.10 14.72 14.84 8,314 +0.19(+1.29%)
Oct 02, 2012 14.93 14.93 14.43 14.65 10,335 -0.05(-0.37%)
Oct 01, 2012 14.67 14.76 14.36 14.70 8,389 +0.17(+1.17%)
Sep 28, 2012 14.26 14.64 14.26 14.53 26,250 +0.17(+1.19%)
Sep 27, 2012 14.30 14.42 14.16 14.36 11,246 +0.27(+1.91%)
Sep 26, 2012 14.18 14.27 13.83 14.09 10,243 -0.09(-0.63%)
Sep 25, 2012 14.14 14.70 14.13 14.18 34,194 +0.02(+0.13%)
Sep 24, 2012 13.91 14.23 13.82 14.16 16,462 +0.03(+0.19%)
Sep 21, 2012 13.23 14.14 13.23 14.14 30,181 +1.22(+9.45%)
Sep 20, 2012 13.56 13.69 12.88 12.92 11,621 -0.79(-5.76%)
Sep 19, 2012 13.45 13.80 13.45 13.71 5,507 +0.33(+2.48%)
Sep 18, 2012 13.60 13.72 13.33 13.37 3,009 -0.33(-2.42%)
Sep 17, 2012 13.61 13.80 13.42 13.71 6,434 +0.04(+0.26%)
Sep 14, 2012 13.82 13.90 13.47 13.67 29,410 -0.21(-1.49%)
Sep 13, 2012 13.47 13.90 13.01 13.88 22,432 +0.37(+2.72%)
Sep 12, 2012 13.37 13.55 13.36 13.51 9,352 +0.04(+0.33%)
Sep 11, 2012 13.38 13.54 12.64 13.46 14,772 +0.13(+1.01%)
Sep 10, 2012 13.15 13.42 12.92 13.33 9,335 +0.19(+1.43%)
Sep 07, 2012 12.48 13.14 12.48 13.14 8,090 +0.48(+3.83%)
Sep 06, 2012 12.02 12.74 12.02 12.66 13,531 +0.80(+6.74%)
Sep 05, 2012 11.79 12.06 11.76 11.86 8,244 +0.04(+0.30%)
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.