Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.891	9.936	9.631	9.900	4,000	+0.02(+0.18%)
Apr 29, 2009	10.23	10.23	9.882	9.882	334	-0.35(-3.42%)
Apr 27, 2009	10.55	10.23	10.23	10.23	1,894	-0.35(-3.31%)
Apr 24, 2009	10.58	10.58	10.58	10.58	111	-0.19(-1.75%)
Apr 23, 2009	10.76	10.77	10.76	10.77	1,744	+0.31(+3.00%)
Apr 20, 2009	10.68	10.46	10.46	10.46	2,005	-0.04(-0.43%)
Apr 17, 2009	10.62	10.64	10.50	10.50	4,649	-0.27(-2.50%)
Apr 16, 2009	10.59	10.86	10.59	10.77	1,729	+0.63(+6.19%)
Apr 15, 2009	10.77	10.86	10.14	10.14	1,729	-0.83(-7.57%)
Apr 14, 2009	11.40	11.40	10.97	10.97	557	-0.69(-5.95%)
Apr 13, 2009	11.53	11.67	10.70	11.67	2,649	+0.10(+0.85%)
Apr 09, 2009	10.52	11.57	10.52	11.57	10,247	+1.39(+13.67%)
Apr 08, 2009	9.891	10.34	9.891	10.18	668	+0.46(+4.71%)
Apr 07, 2009	9.882	9.882	9.451	9.720	1,108	-0.33(-3.30%)
Apr 03, 2009	9.873	10.05	10.05	10.05	10,584	+0.00(+0.00%)
Apr 02, 2009	9.837	10.32	9.316	10.05	4,628	+0.91(+9.91%)
Apr 01, 2009	9.191	9.191	8.975	9.146	779	-0.04(-0.49%)
Mar 31, 2009	9.020	9.191	9.020	9.191	356	+0.29(+3.23%)
Mar 30, 2009	9.155	9.352	8.904	8.904	891	-0.32(-3.50%)
Mar 26, 2009	8.778	9.227	8.778	9.227	6,774	+0.62(+7.20%)
Mar 25, 2009	8.661	8.661	8.437	8.607	843	+0.17(+2.02%)
Mar 24, 2009	8.437	8.437	8.437	8.437	445	+0.13(+1.62%)
Mar 23, 2009	8.527	8.796	7.811	8.302	15,152	+0.04(+0.43%)
Mar 20, 2009	8.293	8.706	8.257	8.266	12,104	+0.19(+2.33%)
Mar 19, 2009	7.809	8.078	7.405	8.078	6,439	+0.20(+2.59%)
Mar 18, 2009	7.838	7.874	7.838	7.874	222	-0.16(-1.98%)
Mar 17, 2009	7.674	8.033	7.342	8.033	2,339	+0.27(+3.47%)
Mar 16, 2009	7.898	8.652	7.764	7.764	3,453	+0.00(+0.00%)
Mar 12, 2009	7.854	7.764	7.764	7.764	0	+0.00(+0.00%)
Mar 11, 2009	7.764	7.764	7.764	7.764	111	+0.36(+4.85%)
Mar 06, 2009	7.692	7.405	7.405	7.405	1,336	-0.45(-5.71%)
Mar 05, 2009	8.078	8.078	7.854	7.854	1,998	+0.00(+0.00%)
Mar 04, 2009	7.854	7.854	7.854	7.854	0	+0.12(+1.51%)
Mar 02, 2009	7.539	7.854	7.405	7.737	27,664	+0.11(+1.41%)
Feb 27, 2009	7.881	7.881	7.584	7.629	0	-0.47(-5.76%)
Feb 26, 2009	8.033	8.123	8.033	8.096	1,601	+0.22(+2.73%)
Feb 25, 2009	7.880	7.880	7.477	7.880	3,119	+0.00(+0.00%)
Feb 24, 2009	7.880	7.880	7.880	7.880	0	+0.00(+0.00%)
Feb 23, 2009	7.872	7.880	7.629	7.880	1,673	-0.15(-1.90%)
Feb 20, 2009	8.033	8.033	8.033	8.033	0	+0.00(+0.00%)
Feb 19, 2009	7.863	8.159	7.836	8.033	49,332	+0.09(+1.12%)
Feb 18, 2009	8.168	8.168	7.943	7.944	1,757	-0.22(-2.74%)
Feb 17, 2009	8.428	8.428	8.078	8.168	5,547	-0.13(-1.62%)
Feb 13, 2009	8.168	8.302	8.078	8.302	0	+0.12(+1.43%)
Feb 12, 2009	8.347	8.616	7.660	8.186	13,705	-0.13(-1.51%)
Feb 11, 2009	8.603	8.603	8.311	8.311	1,225	-0.48(-5.51%)
Feb 10, 2009	8.796	8.796	8.796	8.796	0	+0.00(+0.00%)
Feb 09, 2009	8.886	8.886	8.527	8.796	15,007	-0.09(-1.01%)
Feb 06, 2009	8.563	8.886	8.563	8.886	0	+0.32(+3.77%)
Feb 05, 2009	8.931	8.975	8.563	8.563	23,807	-0.32(-3.64%)
Feb 04, 2009	8.886	9.245	8.616	8.886	142,497	-0.22(-2.46%)
Feb 03, 2009	8.931	9.335	8.706	9.110	3,008	+0.45(+5.18%)
Jan 30, 2009	8.796	8.661	8.661	8.661	3,342	-0.04(-0.52%)
Jan 29, 2009	9.110	9.335	8.563	8.706	2,142	-0.63(-6.73%)
Jan 28, 2009	9.200	9.963	9.200	9.335	5,904	+0.31(+3.48%)
Jan 27, 2009	9.245	9.245	8.823	9.020	1,114	-0.51(-5.37%)
Jan 26, 2009	9.469	9.532	9.469	9.532	345	-0.34(-3.45%)
Jan 23, 2009	9.155	9.999	9.155	9.873	0	+0.85(+9.45%)
Jan 22, 2009	8.166	9.020	8.166	9.020	4,416	+1.44(+18.93%)
Jan 21, 2009	8.527	8.931	7.405	7.584	8,136	-0.87(-10.30%)
Jan 20, 2009	10.46	10.50	8.284	8.455	17,297	-1.64(-16.27%)
Jan 16, 2009	9.424	10.19	9.424	10.10	0	+0.90(+9.76%)
Jan 15, 2009	10.75	10.75	9.200	9.200	3,694	-1.36(-12.91%)
Jan 14, 2009	10.68	10.68	10.50	10.56	1,002	+0.06(+0.60%)
Jan 13, 2009	10.99	10.99	10.50	10.50	1,671	-0.05(-0.51%)
Jan 12, 2009	10.56	11.04	10.41	10.56	15,501	-0.13(-1.18%)
Jan 09, 2009	10.73	10.99	10.55	10.68	7,687	-0.22(-2.06%)
Jan 08, 2009	11.53	11.53	10.77	10.91	4,122	-0.85(-7.25%)
Jan 07, 2009	11.98	11.98	11.49	11.76	1,114	+0.04(+0.38%)
Jan 06, 2009	11.71	11.71	11.71	11.71	0	+0.00(+0.00%)
Jan 05, 2009	12.04	12.04	11.58	11.71	5,839	+0.34(+3.00%)
Jan 02, 2009	10.78	11.37	10.78	11.37	0	-0.07(-0.63%)
Jan 01, 2009	11.22	11.44	11.22	11.44	0	+0.00(+0.00%)
Dec 31, 2008	11.22	11.44	11.22	11.44	334	+0.41(+3.68%)
Dec 30, 2008	10.78	11.20	10.78	11.04	2,062	+0.26(+2.40%)
Dec 29, 2008	11.14	11.44	10.78	10.78	3,843	-0.44(-3.92%)
Dec 26, 2008	11.62	11.67	10.99	11.22	0	-0.42(-3.61%)
Dec 24, 2008	11.64	11.64	11.64	11.64	111	+0.20(+1.71%)
Dec 23, 2008	11.42	11.67	10.87	11.44	3,231	-0.18(-1.55%)
Dec 22, 2008	11.85	11.85	11.58	11.62	2,851	-0.45(-3.72%)
Dec 19, 2008	11.76	12.07	11.53	12.07	1,821	-0.04(-0.37%)
Dec 18, 2008	11.85	12.88	11.85	12.12	8,459	+0.36(+3.05%)
Dec 17, 2008	11.49	11.76	11.49	11.76	928	+0.13(+1.16%)
Dec 16, 2008	10.91	11.62	10.77	11.62	3,930	+0.50(+4.52%)
Dec 12, 2008	11.12	11.12	11.12	11.12	0	+0.00(+0.00%)
Dec 11, 2008	11.49	11.49	11.12	11.12	2,369	-0.77(-6.49%)
Dec 10, 2008	11.71	11.89	11.65	11.89	25,213	+0.22(+1.92%)
Dec 09, 2008	11.67	11.67	11.67	11.67	557	+0.00(+0.00%)
Dec 08, 2008	11.68	11.68	11.62	11.67	5,063	-0.17(-1.44%)
Dec 05, 2008	11.58	11.85	11.58	11.84	0	+0.17(+1.46%)
Dec 04, 2008	11.67	11.67	11.67	11.67	445	-0.27(-2.26%)
Dec 03, 2008	12.68	12.68	11.76	11.94	445	+0.20(+1.68%)
Dec 02, 2008	11.74	11.74	11.74	11.74	0	+0.00(+0.00%)
Dec 01, 2008	11.40	11.74	11.31	11.74	557	+0.21(+1.79%)
Nov 28, 2008	11.53	11.53	11.53	11.53	557	+0.04(+0.39%)
Nov 26, 2008	11.83	11.85	11.49	11.49	2,228	-0.09(-0.78%)
Nov 25, 2008	11.89	11.89	11.58	11.58	222	+0.00(+0.00%)
Nov 24, 2008	11.33	11.80	11.33	11.58	3,342	+0.04(+0.39%)
Nov 21, 2008	13.28	13.28	11.26	11.53	9,358	-1.84(-13.76%)
Nov 20, 2008	13.82	14.05	13.37	13.37	6,138	-0.63(-4.49%)
Nov 19, 2008	14.00	14.00	14.00	14.00	445	-0.13(-0.95%)
Nov 18, 2008	14.14	14.14	14.14	14.14	0	+0.00(+0.00%)
Nov 17, 2008	14.27	14.72	13.82	14.14	5,535	+0.13(+0.96%)
Nov 14, 2008	14.41	14.41	13.46	14.00	0	-0.18(-1.27%)
Nov 13, 2008	14.36	14.36	14.18	14.18	557	-0.13(-0.94%)
Nov 12, 2008	14.45	14.50	14.32	14.32	668	+0.10(+0.69%)
Nov 11, 2008	14.22	14.22	14.22	14.22	111	+0.04(+0.25%)
Nov 10, 2008	13.82	14.18	13.82	14.18	668	+0.49(+3.61%)
Nov 07, 2008	13.69	13.69	13.69	13.69	0	+0.22(+1.67%)
Nov 06, 2008	13.46	13.46	13.46	13.46	1,726	+0.00(+0.00%)
Nov 05, 2008	13.83	13.83	13.37	13.46	1,782	-0.45(-3.21%)
Nov 04, 2008	13.91	14.63	13.45	13.91	9,860	-0.72(-4.92%)
Nov 03, 2008	14.90	15.04	14.63	14.63	1,114	-0.22(-1.51%)
Oct 31, 2008	14.85	14.85	14.85	14.85	0	+0.42(+2.90%)
Oct 30, 2008	14.63	14.85	14.23	14.44	969	-0.12(-0.81%)
Oct 29, 2008	14.36	14.55	14.36	14.55	445	+0.19(+1.35%)
Oct 28, 2008	13.78	14.36	13.60	14.36	2,673	+0.58(+4.23%)
Oct 27, 2008	13.82	13.82	13.69	13.78	1,225	+0.04(+0.33%)
Oct 24, 2008	13.73	13.73	13.42	13.73	0	+0.00(+0.00%)
Oct 23, 2008	13.19	13.73	13.19	13.73	1,120	+0.33(+2.48%)
Oct 22, 2008	13.46	13.82	13.40	13.40	2,116	-0.33(-2.42%)
Oct 21, 2008	13.82	13.82	13.73	13.73	1,671	-0.13(-0.97%)
Oct 20, 2008	14.50	14.50	13.87	13.87	1,145	-0.40(-2.83%)
Oct 17, 2008	14.27	14.27	14.27	14.27	0	-0.27(-1.85%)
Oct 16, 2008	14.81	15.03	14.54	14.54	668	+0.00(+0.00%)
Oct 15, 2008	14.54	14.54	14.54	14.54	0	+0.00(+0.00%)
Oct 14, 2008	15.53	15.53	14.36	14.54	13,516	+0.27(+1.89%)
Oct 13, 2008	14.27	14.50	14.27	14.27	1,544	+0.27(+1.92%)
Oct 10, 2008	14.90	17.95	13.91	14.00	0	-1.17(-7.69%)
Oct 09, 2008	13.91	15.21	13.91	15.17	5,704	+1.26(+9.03%)
Oct 08, 2008	15.26	15.53	13.51	13.91	13,102	-1.44(-9.36%)
Oct 07, 2008	16.16	16.16	15.35	15.35	2,116	-1.19(-7.22%)
Oct 06, 2008	16.87	16.87	16.38	16.54	3,498	-0.38(-2.23%)
Oct 03, 2008	16.87	17.50	16.87	16.92	0	-0.39(-2.23%)
Oct 02, 2008	16.25	17.30	16.25	17.30	2,562	+1.24(+7.71%)
Oct 01, 2008	15.88	16.11	14.93	16.07	2,611	+1.35(+9.15%)
Sep 30, 2008	14.72	14.72	14.72	14.72	0	+0.00(+0.00%)
Sep 29, 2008	14.81	14.94	14.72	14.72	4,699	+0.00(+0.00%)
Sep 26, 2008	16.51	16.51	14.72	14.72	0	-2.06(-12.30%)
Sep 25, 2008	16.51	17.95	16.51	16.78	7,705	+0.40(+2.47%)
Sep 24, 2008	16.38	16.38	16.38	16.38	111	-0.18(-1.08%)
Sep 23, 2008	17.51	17.68	16.56	16.56	172,472	-1.12(-6.34%)
Sep 22, 2008	17.41	17.70	17.23	17.68	9,212	-0.26(-1.45%)
Sep 19, 2008	17.50	17.94	17.49	17.94	0	+1.25(+7.47%)
Sep 18, 2008	16.56	16.69	16.51	16.69	2,785	+0.54(+3.33%)
Sep 17, 2008	16.16	16.16	16.16	16.16	111	+0.09(+0.56%)
Sep 16, 2008	15.84	16.34	15.84	16.07	1,375	-0.54(-3.24%)
Sep 15, 2008	16.16	16.60	16.16	16.60	2,444	+0.00(+0.00%)
Sep 12, 2008	16.29	16.60	16.29	16.60	0	+0.54(+3.35%)
Sep 10, 2008	16.07	16.07	16.07	16.07	0	+0.00(+0.00%)
Sep 09, 2008	15.90	16.07	15.90	16.07	260	-0.44(-2.66%)
Sep 08, 2008	16.51	16.51	16.51	16.51	111	+0.24(+1.49%)
Sep 05, 2008	16.29	16.29	16.26	16.26	0	-0.12(-0.71%)
Sep 04, 2008	16.38	16.38	16.38	16.38	222	+0.22(+1.39%)
Sep 03, 2008	16.16	16.16	16.16	16.16	167	-0.22(-1.37%)
Sep 02, 2008	16.38	16.38	16.11	16.38	557	+0.48(+3.05%)
Aug 28, 2008	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Aug 27, 2008	15.90	15.90	15.90	15.90	1,082	-0.04(-0.23%)
Aug 26, 2008	15.98	15.98	15.90	15.93	1,504	-0.22(-1.39%)
Aug 25, 2008	16.16	16.16	16.16	16.16	218	+0.00(+0.00%)
Aug 22, 2008	16.16	16.16	16.16	16.16	0	-0.40(-2.44%)
Aug 21, 2008	16.07	16.56	16.07	16.56	1,114	+0.66(+4.12%)
Aug 19, 2008	15.90	15.90	15.90	15.90	0	+0.00(+0.00%)
Aug 18, 2008	15.93	15.95	15.90	15.90	891	-0.16(-1.01%)
Aug 15, 2008	16.16	16.58	16.07	16.07	0	-0.11(-0.67%)
Aug 14, 2008	15.98	16.38	15.98	16.17	1,419	+0.20(+1.24%)
Aug 13, 2008	16.43	16.43	15.98	15.98	2,228	-0.63(-3.78%)
Aug 12, 2008	16.34	16.60	16.34	16.60	1,671	+0.58(+3.64%)
Aug 11, 2008	15.44	16.11	15.39	16.02	3,760	+0.31(+2.00%)
Aug 08, 2008	15.89	15.89	15.35	15.71	2,673	-0.36(-2.23%)
Aug 07, 2008	17.05	17.05	16.07	16.07	2,562	-1.18(-6.82%)
Aug 06, 2008	17.23	17.60	17.23	17.24	5,459	-0.17(-0.98%)
Aug 05, 2008	17.41	17.46	17.41	17.41	1,884	-0.18(-1.02%)
Aug 04, 2008	16.61	17.95	16.61	17.59	3,565	+0.63(+3.70%)
Aug 01, 2008	16.16	16.96	16.16	16.96	4,679	+1.03(+6.48%)
Jul 31, 2008	15.48	15.93	15.48	15.93	334	+0.64(+4.20%)
Jul 30, 2008	15.29	15.29	15.29	15.29	0	+0.00(+0.00%)
Jul 29, 2008	15.29	15.29	15.26	15.29	482	+0.03(+0.21%)
Jul 28, 2008	15.26	15.26	15.26	15.26	0	+0.00(+0.00%)
Jul 25, 2008	15.26	15.26	15.26	15.26	111	+0.00(+0.00%)
Jul 24, 2008	16.06	16.14	15.26	15.26	4,073	-0.88(-5.45%)
Jul 23, 2008	15.93	16.14	15.93	16.14	334	-0.02(-0.11%)
Jul 22, 2008	16.16	16.16	16.16	16.16	557	+0.00(+0.00%)
Jul 21, 2008	16.16	16.43	16.16	16.16	2,673	-0.15(-0.94%)
Jul 18, 2008	16.39	16.60	16.17	16.31	2,832	-0.07(-0.44%)
Jul 17, 2008	15.93	16.38	15.93	16.38	3,847	+0.45(+2.82%)
Jul 16, 2008	14.36	15.93	14.36	15.93	1,782	+1.75(+12.34%)
Jul 15, 2008	14.14	14.18	14.14	14.18	705	+0.22(+1.61%)
Jul 14, 2008	14.34	14.34	13.96	13.96	1,364	-0.18(-1.27%)
Jul 11, 2008	14.14	14.14	14.14	14.14	222	+0.17(+1.22%)
Jul 10, 2008	14.09	14.54	13.97	13.97	7,689	-0.16(-1.14%)
Jul 09, 2008	14.05	14.13	12.36	14.13	16,686	+0.08(+0.58%)
Jul 08, 2008	14.05	14.05	14.05	14.05	167,355	+0.00(+0.00%)
Jul 07, 2008	14.05	14.05	14.05	14.05	334	+0.31(+2.29%)
Jul 04, 2008	13.85	14.18	13.38	13.73	2,629	+0.00(+0.00%)
Jul 03, 2008	13.85	14.18	13.38	13.73	2,629	-0.72(-4.97%)
Jul 02, 2008	15.53	15.53	14.19	14.45	1,690	-1.03(-6.67%)
Jul 01, 2008	15.20	15.83	14.36	15.48	6,164	+0.63(+4.23%)
Jun 30, 2008	15.75	15.98	14.85	14.85	3,119	-1.17(-7.28%)
Jun 27, 2008	15.98	16.20	15.98	16.02	2,874	+0.04(+0.28%)
Jun 26, 2008	15.98	15.98	15.98	15.98	334	-0.28(-1.72%)
Jun 25, 2008	16.16	16.26	16.16	16.26	1,671	+0.33(+2.04%)
Jun 24, 2008	15.71	15.98	15.30	15.93	3,676	-0.22(-1.39%)
Jun 23, 2008	16.16	16.16	16.16	16.16	2,365	-0.18(-1.10%)
Jun 20, 2008	16.34	16.34	16.34	16.34	4,790	+0.00(+0.00%)
Jun 19, 2008	16.14	16.47	16.12	16.34	3,793	+0.22(+1.34%)
Jun 18, 2008	16.12	16.34	16.12	16.12	728	-0.00(-0.01%)
Jun 17, 2008	16.07	16.12	16.07	16.12	738	+0.06(+0.35%)
Jun 16, 2008	16.16	16.16	16.07	16.07	557	-0.45(-2.72%)
Jun 13, 2008	15.62	16.51	15.58	16.51	3,204	+0.67(+4.25%)
Jun 12, 2008	16.38	16.38	15.71	15.84	6,740	-0.54(-3.29%)
Jun 11, 2008	16.60	16.60	16.38	16.38	706	-0.22(-1.35%)
Jun 10, 2008	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Jun 09, 2008	16.60	16.60	16.60	16.60	0	+0.00(+0.00%)
Jun 06, 2008	16.60	16.60	16.60	16.60	159	-0.22(-1.33%)
Jun 05, 2008	17.05	17.05	16.83	16.83	2,339	-0.22(-1.32%)
Jun 04, 2008	17.05	17.05	17.05	17.05	111	-0.18(-1.04%)
Jun 03, 2008	17.23	17.23	17.23	17.23	222	-0.22(-1.29%)
Jun 02, 2008	17.46	17.46	17.46	17.46	0	+0.00(+0.00%)
May 30, 2008	17.55	17.55	17.46	17.46	334	-0.13(-0.77%)
May 29, 2008	17.95	17.95	17.59	17.59	2,350	-0.18(-1.01%)
May 28, 2008	16.96	18.40	16.96	17.77	7,481	-0.66(-3.56%)
May 27, 2008	18.43	18.43	18.43	18.43	222	-0.15(-0.82%)
May 26, 2008	18.85	18.85	18.58	18.58	0	+0.00(+0.00%)
May 23, 2008	18.85	18.85	18.58	18.58	518	-0.24(-1.29%)
May 22, 2008	18.85	18.85	18.80	18.82	1,017	-0.03(-0.14%)
May 21, 2008	18.67	19.12	18.67	18.85	2,239	+0.18(+0.96%)
May 20, 2008	18.67	18.67	18.67	18.67	111	+0.04(+0.24%)
May 19, 2008	18.62	18.62	18.62	18.62	111	-0.24(-1.28%)
May 16, 2008	19.21	19.21	18.74	18.87	1,336	-0.52(-2.68%)
May 15, 2008	19.07	19.75	19.07	19.39	2,491	+0.94(+5.11%)
May 14, 2008	18.85	18.85	18.44	18.44	774	-0.22(-1.20%)
May 13, 2008	17.56	18.94	17.56	18.67	11,921	-0.40(-2.12%)
May 12, 2008	19.21	19.39	18.67	19.07	7,110	-0.31(-1.62%)
May 09, 2008	19.39	19.39	19.39	19.39	0	+0.00(+0.00%)
May 08, 2008	19.30	19.39	19.30	19.39	334	+0.18(+0.93%)
May 07, 2008	18.85	19.21	18.85	19.21	924	+0.19(+0.99%)
May 06, 2008	17.74	19.02	17.74	19.02	3,471	+1.28(+7.24%)
May 05, 2008	18.00	18.00	17.74	17.74	779	-0.08(-0.45%)
May 02, 2008	19.05	19.05	17.82	17.82	1,114	+0.22(+1.28%)

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