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 30, 2015 10.85 10.95 10.77 10.95 31,535 +0.13(+1.20%)
Nov 27, 2015 10.75 10.85 10.62 10.82 15,499 +0.06(+0.56%)
Nov 25, 2015 10.64 10.76 10.76 10.76 20,400 +0.12(+1.13%)
Nov 24, 2015 10.65 10.72 10.56 10.64 21,921 -0.10(-0.93%)
Nov 23, 2015 10.67 10.78 10.55 10.74 30,653 +0.09(+0.85%)
Nov 20, 2015 10.76 10.83 10.60 10.65 40,958 -0.19(-1.75%)
Nov 19, 2015 10.50 10.84 10.50 10.84 86,514 +0.14(+1.31%)
Nov 18, 2015 10.69 10.82 10.53 10.70 190,659 +0.05(+0.47%)
Nov 17, 2015 10.52 10.75 10.36 10.65 66,457 +0.12(+1.14%)
Nov 16, 2015 10.24 10.70 10.16 10.53 38,277 +0.21(+2.03%)
Nov 13, 2015 10.20 10.37 9.900 10.32 40,516 +0.10(+0.98%)
Nov 12, 2015 10.59 10.61 10.20 10.22 24,227 -0.36(-3.40%)
Nov 11, 2015 10.70 10.70 10.56 10.58 12,908 -0.02(-0.19%)
Nov 10, 2015 10.67 10.74 10.60 10.60 10,750 -0.02(-0.19%)
Nov 09, 2015 10.79 10.80 10.46 10.62 22,391 -0.24(-2.21%)
Nov 06, 2015 10.60 11.00 10.55 10.86 35,561 +0.34(+3.23%)
Nov 05, 2015 10.47 10.74 10.46 10.52 22,746 +0.02(+0.19%)
Nov 04, 2015 10.50 10.56 10.44 10.50 14,753 +0.00(+0.00%)
Nov 03, 2015 10.12 10.57 10.05 10.50 53,454 +0.37(+3.65%)
Nov 02, 2015 10.24 10.25 9.970 10.13 79,526 -0.02(-0.20%)
Oct 30, 2015 10.10 10.29 10.06 10.15 96,203 +0.05(+0.50%)
Oct 29, 2015 9.960 10.13 9.960 10.10 23,981 +0.10(+1.00%)
Oct 28, 2015 10.20 10.31 10.00 10.00 209,162 -0.20(-1.96%)
Oct 27, 2015 10.76 10.86 10.20 10.20 40,346 -0.59(-5.47%)
Oct 26, 2015 10.74 10.89 10.70 10.79 39,689 -0.08(-0.74%)
Oct 23, 2015 10.93 10.93 10.72 10.87 19,817 +0.10(+0.93%)
Oct 22, 2015 10.78 10.91 10.71 10.77 25,738 +0.00(+0.00%)
Oct 21, 2015 10.95 10.95 10.77 10.77 20,635 -0.15(-1.37%)
Oct 20, 2015 10.90 11.07 10.81 10.92 13,915 -0.01(-0.09%)
Oct 19, 2015 10.87 11.00 10.80 10.93 63,181 -0.08(-0.73%)
Oct 16, 2015 11.27 11.27 10.93 11.01 22,006 -0.31(-2.74%)
Oct 15, 2015 11.49 11.55 11.17 11.32 46,941 +0.00(+0.00%)
Oct 14, 2015 11.47 11.47 11.25 11.32 76,651 -0.07(-0.61%)
Oct 13, 2015 11.33 11.62 11.33 11.39 9,983 -0.04(-0.35%)
Oct 12, 2015 11.71 11.73 11.37 11.43 24,424 -0.17(-1.47%)
Oct 09, 2015 11.64 11.66 11.54 11.60 28,076 -0.04(-0.34%)
Oct 08, 2015 11.79 11.83 11.52 11.64 22,563 -0.06(-0.51%)
Oct 07, 2015 11.68 11.94 11.68 11.70 42,906 -0.09(-0.76%)
Oct 06, 2015 11.48 11.85 11.48 11.79 22,548 +0.23(+1.99%)
Oct 05, 2015 11.45 11.69 11.23 11.56 24,108 +0.09(+0.78%)
Oct 02, 2015 11.67 11.77 11.39 11.47 17,405 -0.28(-2.38%)
Oct 01, 2015 11.60 12.03 11.60 11.75 23,381 +0.05(+0.43%)
Sep 30, 2015 11.64 11.77 11.45 11.70 13,789 +0.18(+1.56%)
Sep 29, 2015 11.71 11.71 11.45 11.52 15,806 -0.24(-2.04%)
Sep 28, 2015 12.07 12.10 11.71 11.76 17,223 -0.28(-2.33%)
Sep 25, 2015 11.94 12.17 11.94 12.04 38,020 +0.12(+1.01%)
Sep 24, 2015 12.00 12.00 11.75 11.92 51,949 -0.28(-2.30%)
Sep 23, 2015 12.38 12.39 12.06 12.20 41,929 -0.15(-1.21%)
Sep 22, 2015 12.40 12.52 12.27 12.35 46,147 -0.11(-0.88%)
Sep 21, 2015 12.60 12.60 12.44 12.46 58,902 -0.17(-1.35%)
Sep 18, 2015 12.50 12.63 12.50 12.63 20,463 +0.00(+0.00%)
Sep 17, 2015 12.90 13.00 12.54 12.63 41,939 -0.27(-2.09%)
Sep 16, 2015 12.86 12.96 12.78 12.90 77,588 -0.02(-0.15%)
Sep 15, 2015 12.82 12.97 12.78 12.92 8,555 +0.24(+1.89%)
Sep 14, 2015 12.54 12.68 12.50 12.68 11,112 +0.06(+0.48%)
Sep 11, 2015 12.80 12.80 12.44 12.62 12,170 -0.28(-2.17%)
Sep 10, 2015 12.90 13.00 12.84 12.90 88,860 +0.03(+0.23%)
Sep 09, 2015 13.18 13.18 12.87 12.87 28,331 -0.30(-2.28%)
Sep 08, 2015 13.22 13.27 13.14 13.17 34,211 -0.03(-0.23%)
Sep 04, 2015 13.25 13.20 13.20 13.20 16,800 -0.16(-1.20%)
Sep 03, 2015 13.50 13.53 13.32 13.36 20,989 -0.04(-0.30%)
Sep 02, 2015 13.57 13.57 13.02 13.40 49,479 +0.02(+0.15%)
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.