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 (%)
Nov 28, 2014 18.57 18.65 17.70 17.71 27,311 -0.98(-5.24%)
Nov 26, 2014 18.54 18.69 18.69 18.69 5,400 -0.11(-0.59%)
Nov 25, 2014 18.86 18.98 18.66 18.80 14,455 +0.00(+0.00%)
Nov 24, 2014 18.41 18.98 18.40 18.80 8,887 +0.37(+2.01%)
Nov 21, 2014 18.71 18.89 18.40 18.43 33,059 -0.07(-0.38%)
Nov 20, 2014 18.49 18.67 18.49 18.50 17,626 +0.00(+0.00%)
Nov 19, 2014 18.52 18.91 18.49 18.50 22,360 -0.09(-0.48%)
Nov 18, 2014 18.74 18.96 18.57 18.59 23,856 -0.15(-0.80%)
Nov 17, 2014 18.80 18.99 18.72 18.74 16,805 -0.08(-0.43%)
Nov 14, 2014 18.81 18.89 18.77 18.82 18,919 -0.06(-0.32%)
Nov 13, 2014 18.91 19.03 18.74 18.88 28,828 -0.05(-0.26%)
Nov 12, 2014 19.07 19.09 18.73 18.93 43,473 -0.07(-0.37%)
Nov 11, 2014 19.00 19.09 18.62 19.00 47,637 -0.04(-0.21%)
Nov 10, 2014 18.75 19.05 18.54 19.04 37,991 +0.23(+1.22%)
Nov 07, 2014 19.04 19.04 18.67 18.81 40,515 -0.04(-0.21%)
Nov 06, 2014 18.63 18.90 18.51 18.85 24,917 +0.29(+1.56%)
Nov 05, 2014 19.10 19.12 18.53 18.56 36,198 -0.30(-1.59%)
Nov 04, 2014 18.99 19.12 18.71 18.86 41,389 -0.25(-1.31%)
Nov 03, 2014 18.90 19.27 18.90 19.11 25,443 +0.17(+0.90%)
Oct 31, 2014 19.15 19.15 18.66 18.94 60,934 -0.21(-1.10%)
Oct 30, 2014 18.97 19.45 18.59 19.15 86,794 +0.24(+1.27%)
Oct 29, 2014 18.90 19.00 18.31 18.91 52,820 -0.09(-0.47%)
Oct 28, 2014 19.04 19.29 18.82 19.00 36,048 +0.22(+1.17%)
Oct 27, 2014 18.92 18.97 18.85 18.78 8,379 -0.07(-0.37%)
Oct 24, 2014 18.92 19.08 18.70 18.85 32,691 -0.08(-0.42%)
Oct 23, 2014 19.00 19.20 18.88 18.93 12,270 +0.06(+0.32%)
Oct 22, 2014 19.06 19.25 18.81 18.87 29,442 -0.16(-0.84%)
Oct 21, 2014 19.01 19.07 18.94 19.03 24,300 +0.03(+0.16%)
Oct 20, 2014 19.03 18.98 18.63 19.00 16,953 +0.02(+0.11%)
Oct 17, 2014 18.97 19.25 18.90 18.98 29,472 +0.27(+1.44%)
Oct 16, 2014 18.71 18.96 18.41 18.71 35,916 -0.06(-0.32%)
Oct 15, 2014 18.71 19.00 18.36 18.77 62,140 -0.14(-0.74%)
Oct 14, 2014 19.02 19.11 18.63 18.91 28,436 +0.12(+0.64%)
Oct 13, 2014 18.43 19.08 18.27 18.79 27,705 +0.51(+2.79%)
Oct 10, 2014 18.16 18.73 18.16 18.28 21,958 -0.02(-0.11%)
Oct 09, 2014 18.43 18.82 18.20 18.30 29,094 -0.29(-1.56%)
Oct 08, 2014 18.29 18.65 18.20 18.59 9,451 +0.35(+1.92%)
Oct 07, 2014 17.87 18.33 17.87 18.24 16,796 -0.13(-0.71%)
Oct 06, 2014 18.50 18.63 18.13 18.37 15,562 -0.12(-0.65%)
Oct 03, 2014 18.46 18.84 18.28 18.49 18,919 +0.26(+1.43%)
Oct 02, 2014 18.21 18.60 18.13 18.23 50,400 +0.03(+0.16%)
Oct 01, 2014 18.75 18.75 18.10 18.20 22,065 -0.50(-2.67%)
Sep 30, 2014 18.58 18.90 18.57 18.70 21,350 -0.15(-0.80%)
Sep 29, 2014 18.51 18.97 18.49 18.85 10,981 +0.07(+0.37%)
Sep 26, 2014 18.79 18.94 18.70 18.78 10,392 +0.04(+0.21%)
Sep 25, 2014 19.32 19.33 18.72 18.74 27,726 -0.40(-2.09%)
Sep 24, 2014 19.01 19.24 18.75 19.14 17,477 +0.14(+0.74%)
Sep 23, 2014 19.28 19.49 19.00 19.00 23,763 -0.27(-1.40%)
Sep 22, 2014 19.30 19.40 19.20 19.27 21,819 -0.05(-0.26%)
Sep 19, 2014 19.45 19.50 19.29 19.32 89,019 -0.18(-0.92%)
Sep 18, 2014 19.35 19.54 19.24 19.50 24,801 +0.25(+1.30%)
Sep 17, 2014 19.20 19.45 19.03 19.25 15,751 +0.11(+0.57%)
Sep 16, 2014 19.07 19.33 19.01 19.14 10,188 -0.01(-0.05%)
Sep 15, 2014 19.08 19.22 19.08 19.15 17,039 -0.02(-0.10%)
Sep 12, 2014 19.30 19.33 19.15 19.17 11,399 -0.13(-0.67%)
Sep 11, 2014 19.16 19.31 19.05 19.30 10,880 +0.03(+0.16%)
Sep 10, 2014 19.26 19.35 19.15 19.27 10,251 +0.09(+0.47%)
Sep 09, 2014 19.24 19.43 19.11 19.18 12,264 -0.04(-0.21%)
Sep 08, 2014 18.94 19.24 18.76 19.22 13,607 +0.22(+1.16%)
Sep 05, 2014 19.14 19.18 18.81 19.00 10,485 -0.24(-1.25%)
Sep 04, 2014 19.14 19.35 19.14 19.24 22,500 +0.09(+0.47%)
Sep 03, 2014 19.62 19.62 19.14 19.15 6,459 -0.34(-1.74%)
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.