Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2003	13.86	14.22	13.86	14.22	1,782	+0.50(+3.67%)
Apr 29, 2003	13.63	13.71	13.63	13.71	2,005	+0.07(+0.53%)
Apr 28, 2003	13.64	13.64	13.50	13.64	2,451	-0.01(-0.11%)
Apr 25, 2003	13.71	13.71	13.66	13.66	445	+0.01(+0.11%)
Apr 24, 2003	13.64	13.79	13.64	13.64	2,339	+0.18(+1.33%)
Apr 23, 2003	13.36	13.46	13.36	13.46	2,673	+0.25(+1.90%)
Apr 21, 2003	13.10	13.28	13.10	13.21	2,339	+0.11(+0.82%)
Apr 17, 2003	12.97	13.10	12.97	13.10	1,225	+0.07(+0.55%)
Apr 16, 2003	13.03	13.03	13.03	13.03	222	-0.04(-0.27%)
Apr 15, 2003	13.14	13.14	13.07	13.07	1,114	-0.22(-1.62%)
Apr 14, 2003	13.15	13.61	13.15	13.28	5,125	+0.13(+0.98%)
Apr 11, 2003	13.03	13.21	13.03	13.15	1,225	+0.22(+1.72%)
Apr 10, 2003	12.89	13.07	12.89	12.93	8,021	+0.19(+1.46%)
Apr 09, 2003	12.41	12.75	12.41	12.75	1,894	+0.39(+3.20%)
Apr 08, 2003	12.35	12.35	12.35	12.35	111	-0.11(-0.86%)
Apr 07, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Apr 04, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Apr 03, 2003	12.46	12.46	12.46	12.46	445	+0.06(+0.46%)
Apr 02, 2003	12.40	12.40	12.40	12.40	0	+0.00(+0.00%)
Apr 01, 2003	12.34	12.49	12.34	12.40	1,894	+0.12(+0.99%)
Mar 31, 2003	12.14	12.28	12.14	12.28	557	+0.07(+0.59%)
Mar 28, 2003	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Mar 27, 2003	12.21	12.21	12.21	12.21	0	+0.00(+0.00%)
Mar 26, 2003	12.41	12.41	12.21	12.21	1,114	-0.14(-1.16%)
Mar 25, 2003	12.35	12.35	12.35	12.35	334	+0.14(+1.18%)
Mar 24, 2003	12.21	12.21	12.21	12.21	111	-0.08(-0.64%)
Mar 21, 2003	12.29	12.29	12.29	12.29	445	-0.09(-0.75%)
Mar 20, 2003	12.41	12.41	12.38	12.38	445	+0.10(+0.82%)
Mar 19, 2003	12.28	12.28	12.28	12.28	0	+0.00(+0.00%)
Mar 18, 2003	12.28	12.28	12.28	12.28	222	-0.11(-0.87%)
Mar 17, 2003	12.42	12.57	12.39	12.39	1,671	-0.07(-0.58%)
Mar 14, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Mar 13, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Mar 12, 2003	12.46	12.46	12.46	12.46	0	+0.00(+0.00%)
Mar 11, 2003	12.35	12.46	12.35	12.46	891	+0.11(+0.93%)
Mar 10, 2003	12.21	12.34	12.21	12.34	891	+0.04(+0.35%)
Mar 07, 2003	12.30	12.30	12.30	12.30	1,114	-0.06(-0.52%)
Mar 06, 2003	12.36	12.36	12.36	12.36	222	-0.06(-0.46%)
Mar 05, 2003	12.43	12.51	12.42	12.42	2,228	-0.14(-1.14%)
Mar 04, 2003	12.57	12.57	12.57	12.57	0	+0.00(+0.00%)
Mar 03, 2003	12.49	12.75	12.49	12.57	5,682	+0.17(+1.39%)
Feb 28, 2003	12.29	12.39	12.21	12.39	1,894	+0.04(+0.35%)
Feb 27, 2003	12.38	12.38	12.34	12.35	2,562	+0.11(+0.94%)
Feb 26, 2003	12.24	12.24	12.24	12.24	0	+0.00(+0.00%)
Feb 25, 2003	12.35	12.35	12.23	12.24	1,114	+0.03(+0.24%)
Feb 24, 2003	12.21	12.21	12.21	12.21	1,225	+0.12(+1.01%)
Feb 21, 2003	12.08	12.08	12.08	12.08	111	-0.05(-0.41%)
Feb 20, 2003	12.35	12.35	12.13	12.13	1,782	-0.04(-0.29%)
Feb 19, 2003	12.17	12.17	12.17	12.17	0	+0.00(+0.00%)
Feb 18, 2003	12.28	12.42	12.17	12.17	1,782	+0.11(+0.89%)
Feb 14, 2003	12.06	12.06	12.06	12.06	111	+0.00(+0.00%)
Feb 13, 2003	12.06	12.06	12.06	12.06	334	+0.00(+0.00%)
Feb 12, 2003	12.06	12.06	12.06	12.06	111	-0.14(-1.18%)
Feb 11, 2003	12.21	12.21	12.21	12.21	111	-0.07(-0.58%)
Feb 10, 2003	11.84	12.28	11.84	12.28	5,236	+0.47(+3.95%)
Feb 07, 2003	11.68	11.81	11.68	11.81	2,228	-0.02(-0.18%)
Feb 06, 2003	11.83	11.83	11.83	11.83	1,225	+0.00(+0.00%)
Feb 05, 2003	11.83	11.83	11.83	11.83	3,565	+0.02(+0.18%)
Feb 04, 2003	11.49	11.81	11.49	11.81	1,114	+0.39(+3.46%)
Feb 03, 2003	11.83	11.83	11.42	11.42	3,342	-0.42(-3.52%)
Jan 31, 2003	11.83	11.83	11.83	11.83	2,673	+0.00(+0.00%)
Jan 30, 2003	11.83	11.83	11.83	11.83	334	+0.00(+0.00%)
Jan 29, 2003	11.83	11.83	11.83	11.83	1,336	-0.01(-0.06%)
Jan 28, 2003	11.84	11.84	11.84	11.84	1,225	+0.07(+0.61%)
Jan 27, 2003	11.63	11.77	11.63	11.77	891	+0.14(+1.17%)
Jan 24, 2003	11.67	11.67	11.49	11.63	2,896	-0.22(-1.82%)
Jan 23, 2003	11.84	11.85	11.84	11.85	1,114	+0.01(+0.06%)
Jan 22, 2003	11.35	11.84	11.35	11.84	8,467	+0.35(+3.06%)
Jan 21, 2003	11.71	11.85	11.49	11.49	2,785	-0.36(-3.03%)
Jan 17, 2003	11.85	11.85	11.85	11.85	0	+0.00(+0.00%)
Jan 16, 2003	11.99	12.19	11.85	11.85	5,125	-0.22(-1.79%)
Jan 15, 2003	12.06	12.06	12.06	12.06	111	-0.04(-0.36%)
Jan 14, 2003	12.21	12.28	12.11	12.11	1,671	-0.06(-0.53%)
Jan 13, 2003	12.21	12.28	12.13	12.17	3,342	-0.25(-2.02%)
Jan 10, 2003	12.28	12.42	12.28	12.42	1,448	+0.06(+0.52%)
Jan 09, 2003	12.36	12.36	12.36	12.36	222	-0.14(-1.09%)
Jan 08, 2003	12.35	12.57	12.35	12.49	1,448	+0.00(+0.00%)
Jan 07, 2003	12.67	12.67	12.21	12.49	2,339	+0.06(+0.52%)
Jan 06, 2003	12.57	12.60	12.43	12.43	4,010	-0.24(-1.87%)
Jan 03, 2003	12.42	12.67	12.25	12.67	4,010	+0.32(+2.56%)
Jan 02, 2003	12.21	12.85	12.21	12.35	9,247	-0.07(-0.58%)
Dec 31, 2002	11.99	12.42	11.49	12.42	40,666	+0.29(+2.37%)
Dec 30, 2002	12.71	13.28	11.92	12.13	35,764	-0.57(-4.52%)
Dec 27, 2002	12.75	12.75	12.21	12.71	33,201	-0.21(-1.61%)
Dec 26, 2002	12.64	13.21	11.92	12.92	34,204	+0.28(+2.22%)
Dec 24, 2002	12.28	12.64	11.92	12.64	17,492	+0.36(+2.92%)
Dec 23, 2002	15.08	15.08	12.08	12.28	172,024	-2.66(-17.79%)
Dec 20, 2002	15.26	15.37	13.43	14.94	245,000	-0.50(-3.21%)
Dec 19, 2002	16.01	16.51	14.15	15.43	204,111	-0.65(-4.06%)
Dec 18, 2002	16.34	16.66	14.37	16.08	184,614	-0.65(-3.86%)
Dec 17, 2002	15.19	16.73	14.00	16.73	214,695	+0.79(+4.95%)
Dec 16, 2002	14.36	16.12	14.00	15.94	170,352	+1.58(+11.00%)
Dec 13, 2002	13.71	14.36	13.47	14.36	27,742	+0.43(+3.09%)
Dec 12, 2002	13.25	13.97	12.92	13.93	51,027	+0.74(+5.61%)
Dec 11, 2002	13.64	13.64	13.07	13.19	13,146	-0.45(-3.32%)
Dec 10, 2002	12.67	13.78	12.67	13.64	23,508	+1.04(+8.26%)
Dec 09, 2002	11.92	12.92	11.85	12.60	46,905	+0.75(+6.36%)
Dec 06, 2002	11.99	13.50	11.85	11.85	65,623	-0.14(-1.20%)
Dec 05, 2002	10.66	11.99	10.66	11.99	9,135	+1.26(+11.71%)
Dec 04, 2002	10.66	10.73	10.66	10.73	1,894	+0.14(+1.36%)
Dec 03, 2002	10.59	10.66	10.59	10.59	891	+0.07(+0.68%)
Dec 02, 2002	10.45	10.52	10.41	10.52	1,225	+0.04(+0.34%)
Nov 29, 2002	10.41	10.48	10.41	10.48	445	+0.07(+0.69%)
Nov 27, 2002	10.41	10.41	10.41	10.41	1,114	+0.04(+0.35%)
Nov 26, 2002	10.34	10.34	10.34	10.38	557	+0.00(+0.00%)
Nov 25, 2002	10.38	10.38	10.38	10.38	0	+0.00(+0.00%)
Nov 22, 2002	10.41	10.41	10.38	10.38	779	-0.04(-0.34%)
Nov 21, 2002	10.34	10.41	10.34	10.41	891	+0.20(+1.97%)
Nov 20, 2002	10.21	10.21	10.21	10.21	0	+0.00(+0.00%)
Nov 19, 2002	10.21	10.21	10.21	10.21	557	-0.02(-0.21%)
Nov 18, 2002	10.23	10.23	10.23	10.23	1,782	+0.11(+1.06%)
Nov 15, 2002	10.12	10.12	10.12	10.12	111	+0.00(+0.00%)
Nov 14, 2002	10.12	10.12	10.12	10.12	5,570	+0.10(+1.00%)
Nov 13, 2002	10.05	10.05	10.02	10.02	1,225	-0.03(-0.29%)
Nov 12, 2002	10.05	10.05	10.05	10.05	9,804	-0.07(-0.71%)
Nov 11, 2002	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Nov 08, 2002	10.34	10.35	10.12	10.12	2,896	-0.11(-1.12%)
Nov 07, 2002	10.27	10.30	10.24	10.24	557	+0.04(+0.42%)
Nov 06, 2002	10.27	10.27	10.20	10.20	1,336	-0.14(-1.39%)
Nov 05, 2002	10.34	10.34	10.34	10.34	0	+0.00(+0.00%)
Nov 04, 2002	10.23	10.34	10.23	10.34	1,002	+0.11(+1.05%)
Nov 01, 2002	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Oct 31, 2002	10.23	10.23	10.23	10.23	0	+0.00(+0.00%)
Oct 30, 2002	10.12	10.23	10.12	10.23	222	+0.04(+0.35%)
Oct 29, 2002	10.12	10.20	10.06	10.20	1,559	+0.14(+1.43%)
Oct 28, 2002	10.05	10.05	10.05	10.05	222	+0.07(+0.72%)
Oct 25, 2002	9.945	9.981	9.909	9.981	779	+0.11(+1.09%)
Oct 24, 2002	9.586	9.873	9.586	9.873	4,456	+0.32(+3.38%)
Oct 23, 2002	9.550	9.550	9.550	9.550	1,114	+0.07(+0.76%)
Oct 22, 2002	9.478	9.478	9.478	9.478	111	+0.00(+0.00%)
Oct 21, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Oct 18, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Oct 17, 2002	9.478	9.478	9.478	9.478	1,448	+0.07(+0.76%)
Oct 16, 2002	9.335	9.406	9.335	9.406	5,125	+0.07(+0.77%)
Oct 15, 2002	9.335	9.335	9.335	9.335	1,671	+0.07(+0.78%)
Oct 14, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
Oct 11, 2002	9.263	9.263	9.155	9.263	3,676	-0.07(-0.77%)
Oct 10, 2002	9.335	9.335	9.335	9.335	0	+0.00(+0.00%)
Oct 09, 2002	9.335	9.335	9.335	9.335	55,707	+0.04(+0.39%)
Oct 08, 2002	9.335	9.335	9.270	9.299	1,782	-0.11(-1.15%)
Oct 07, 2002	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
Oct 04, 2002	9.299	9.406	9.227	9.406	4,122	+0.07(+0.77%)
Oct 03, 2002	9.442	9.442	9.335	9.335	2,339	-0.06(-0.69%)
Oct 02, 2002	9.406	9.406	9.406	9.399	445	+0.06(+0.69%)
Oct 01, 2002	9.335	9.406	9.335	9.335	1,559	+0.07(+0.78%)
Sep 30, 2002	9.263	9.263	9.263	9.263	668	+0.00(+0.00%)
Sep 27, 2002	9.263	9.263	9.263	9.263	66,848	-0.11(-1.23%)
Sep 26, 2002	9.406	9.406	9.370	9.378	6,462	-0.17(-1.80%)
Sep 25, 2002	9.765	9.765	9.478	9.550	44,565	-0.14(-1.48%)
Sep 24, 2002	9.370	9.694	9.370	9.694	1,894	+0.32(+3.45%)
Sep 23, 2002	9.406	9.478	9.370	9.370	16,823	+0.04(+0.38%)
Sep 20, 2002	9.335	9.335	9.335	9.335	1,114	-0.07(-0.76%)
Sep 19, 2002	9.406	9.406	9.406	9.406	557	+0.07(+0.77%)
Sep 18, 2002	9.335	9.335	9.335	9.335	111	-0.14(-1.52%)
Sep 17, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Sep 16, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Sep 13, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Sep 12, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Sep 11, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Sep 10, 2002	9.478	9.478	9.478	9.478	0	+0.00(+0.00%)
Sep 09, 2002	9.335	9.478	9.335	9.478	1,894	+0.22(+2.33%)
Sep 06, 2002	9.263	9.263	9.263	9.263	222	-0.07(-0.77%)
Sep 05, 2002	9.335	9.335	9.335	9.335	445	+0.04(+0.39%)
Sep 04, 2002	9.299	9.299	9.299	9.299	0	+0.00(+0.00%)
Sep 03, 2002	9.299	9.299	9.299	9.299	0	+0.00(+0.00%)
Aug 30, 2002	9.299	9.299	9.299	9.299	0	+0.00(+0.00%)
Aug 29, 2002	9.299	9.299	9.299	9.299	222	+0.07(+0.78%)
Aug 28, 2002	9.227	9.227	9.227	9.227	0	+0.00(+0.00%)
Aug 27, 2002	9.227	9.227	9.227	9.227	557	+0.04(+0.39%)
Aug 26, 2002	9.191	9.191	9.191	9.191	111	-0.07(-0.78%)
Aug 23, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
Aug 22, 2002	9.155	9.263	9.155	9.263	557	+0.11(+1.26%)
Aug 21, 2002	9.119	9.155	9.119	9.148	11,475	+0.04(+0.47%)
Aug 20, 2002	9.105	9.105	9.105	9.105	111	-0.01(-0.16%)
Aug 16, 2002	9.119	9.119	9.119	9.119	0	+0.00(+0.00%)
Aug 15, 2002	9.119	9.119	9.119	9.119	779	+0.07(+0.79%)
Aug 14, 2002	9.047	9.047	9.047	9.047	0	+0.00(+0.00%)
Aug 13, 2002	8.983	9.047	8.983	9.047	222	-0.07(-0.79%)
Aug 12, 2002	8.983	9.119	8.983	9.119	1,002	+0.36(+4.10%)
Aug 07, 2002	8.760	8.760	8.760	8.760	0	+0.00(+0.00%)
Aug 06, 2002	8.760	8.760	8.760	8.760	0	+0.00(+0.00%)
Aug 05, 2002	8.688	8.796	8.688	8.760	1,559	+0.14(+1.67%)
Aug 02, 2002	9.047	9.047	8.616	8.616	8,021	-0.50(-5.51%)
Aug 01, 2002	9.119	9.119	9.119	9.119	0	+0.00(+0.00%)
Jul 31, 2002	9.119	9.119	9.119	9.119	2,228	+0.07(+0.79%)
Jul 30, 2002	9.047	9.047	9.047	9.047	1,671	-0.07(-0.79%)
Jul 29, 2002	9.083	9.119	9.083	9.119	8,913	+0.11(+1.20%)
Jul 26, 2002	8.904	9.011	8.904	9.011	1,114	+0.22(+2.45%)
Jul 25, 2002	8.832	8.832	8.796	8.796	1,225	-0.11(-1.21%)
Jul 24, 2002	8.904	8.904	8.904	8.904	0	+0.00(+0.00%)
Jul 23, 2002	9.263	9.263	8.904	8.904	4,122	-0.43(-4.62%)
Jul 22, 2002	9.335	9.335	9.335	9.335	1,002	-0.07(-0.76%)
Jul 19, 2002	9.406	9.406	9.406	9.406	557	-0.11(-1.13%)
Jul 17, 2002	9.514	9.514	9.514	9.514	111	-0.22(-2.21%)
Jul 12, 2002	9.729	9.729	9.729	9.729	0	+0.00(+0.00%)
Jul 11, 2002	9.729	9.729	9.729	9.729	111	+0.04(+0.37%)
Jul 10, 2002	9.514	9.694	9.514	9.694	2,673	+0.29(+3.05%)
Jul 09, 2002	9.406	9.406	9.349	9.406	557	+0.00(+0.00%)
Jul 08, 2002	9.406	9.406	9.406	9.406	668	-0.11(-1.13%)
Jul 05, 2002	9.514	9.514	9.514	9.514	557	+0.00(+0.00%)
Jul 04, 2002	9.406	9.514	9.406	9.514	3,008	+0.00(+0.00%)
Jul 03, 2002	9.406	9.514	9.406	9.514	3,008	+0.11(+1.14%)
Jul 02, 2002	9.514	9.514	9.406	9.406	334	-0.04(-0.38%)
Jul 01, 2002	9.442	9.442	9.442	9.442	1,002	+0.04(+0.38%)
Jun 28, 2002	9.370	9.406	9.370	9.406	1,782	+0.11(+1.16%)
Jun 27, 2002	9.299	9.299	9.299	9.299	1,782	-0.07(-0.77%)
Jun 26, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
Jun 25, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
Jun 21, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
Jun 20, 2002	9.335	9.370	9.335	9.370	1,002	+0.07(+0.77%)
Jun 19, 2002	9.299	9.299	9.299	9.299	0	+0.00(+0.00%)
Jun 18, 2002	9.299	9.299	9.299	9.299	1,225	+0.08(+0.86%)
Jun 17, 2002	9.227	9.227	9.191	9.220	1,448	-0.08(-0.85%)
Jun 14, 2002	9.299	9.299	9.299	9.299	0	+0.00(+0.00%)
Jun 12, 2002	9.335	9.406	9.191	9.299	5,347	-0.07(-0.77%)
Jun 11, 2002	9.370	9.370	9.370	9.370	445	+0.04(+0.38%)
Jun 10, 2002	9.335	9.335	9.335	9.335	0	+0.00(+0.00%)
Jun 07, 2002	9.263	9.335	9.263	9.335	1,894	+0.00(+0.00%)
Jun 06, 2002	9.335	9.335	9.335	9.335	0	+0.00(+0.00%)
Jun 05, 2002	9.335	9.335	9.335	9.335	0	+0.00(+0.00%)
May 31, 2002	9.335	9.335	9.335	9.335	0	-0.04(-0.38%)
May 28, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
May 27, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
May 24, 2002	9.370	9.370	9.370	9.370	0	+0.00(+0.00%)
May 23, 2002	9.378	9.378	9.370	9.370	1,114	-0.04(-0.38%)
May 22, 2002	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
May 21, 2002	9.406	9.406	9.406	9.406	0	+0.00(+0.00%)
May 20, 2002	9.370	9.406	9.370	9.406	1,002	+0.07(+0.77%)
May 17, 2002	9.335	9.335	9.335	9.335	222	+0.07(+0.78%)
May 16, 2002	9.335	9.335	9.263	9.263	445	+0.00(+0.00%)
May 15, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
May 14, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
May 13, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
May 10, 2002	9.263	9.263	9.263	9.263	4,456	+0.04(+0.39%)
May 09, 2002	9.335	9.335	9.227	9.227	2,339	-0.18(-1.91%)
May 08, 2002	9.622	9.622	9.406	9.406	668	-0.11(-1.13%)
May 07, 2002	9.335	9.514	9.335	9.514	1,782	+0.25(+2.71%)
May 06, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
May 03, 2002	9.263	9.263	9.263	9.263	0	+0.00(+0.00%)
May 02, 2002	9.227	9.335	9.227	9.263	2,785	-0.04(-0.39%)

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.

Financial News

Midsouth Bancorp (NY: MSL )

Historical Prices

Popular Pages