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, 2016 11.85 11.90 11.75 11.85 22,386 +0.00(+0.00%)
Nov 29, 2016 11.80 11.85 11.75 11.85 7,315 +0.00(+0.00%)
Nov 28, 2016 11.50 11.85 11.45 11.85 29,591 +0.35(+3.04%)
Nov 25, 2016 11.50 11.55 11.39 11.50 13,941 +0.10(+0.88%)
Nov 23, 2016 11.40 11.40 11.40 0 +0.25(+2.24%)
Nov 22, 2016 10.90 11.25 10.90 11.15 24,743 +0.25(+2.29%)
Nov 21, 2016 10.75 10.90 10.75 10.90 43,373 +0.15(+1.40%)
Nov 18, 2016 10.65 10.75 10.65 10.75 14,062 +0.15(+1.42%)
Nov 17, 2016 10.51 10.60 10.51 10.60 17,034 +0.15(+1.44%)
Nov 16, 2016 10.75 10.75 10.45 10.45 20,976 -0.05(-0.48%)
Nov 15, 2016 10.40 10.55 10.37 10.50 12,582 +0.10(+0.96%)
Nov 14, 2016 10.50 10.50 10.25 10.40 36,396 -0.05(-0.48%)
Nov 11, 2016 10.35 10.50 10.35 10.45 17,640 +0.10(+0.97%)
Nov 10, 2016 10.25 10.40 10.20 10.35 11,917 +0.15(+1.47%)
Nov 09, 2016 10.20 10.45 10.20 10.20 8,376 +0.15(+1.49%)
Nov 08, 2016 10.15 10.25 10.05 10.05 2,389 -0.15(-1.47%)
Nov 07, 2016 10.10 10.30 10.05 10.20 6,686 +0.20(+2.00%)
Nov 04, 2016 9.950 10.10 9.950 10.00 3,924 +0.00(+0.00%)
Nov 03, 2016 10.00 10.10 10.00 10.00 711 -0.05(-0.50%)
Nov 02, 2016 10.10 10.10 9.950 10.05 13,724 -0.10(-0.99%)
Nov 01, 2016 10.25 10.25 10.00 10.15 13,737 -0.10(-0.98%)
Oct 31, 2016 10.25 10.30 10.15 10.25 15,763 +0.01(+0.10%)
Oct 28, 2016 10.27 10.28 10.11 10.24 5,319 -0.01(-0.10%)
Oct 27, 2016 10.45 10.45 10.13 10.25 6,771 +0.00(+0.00%)
Oct 26, 2016 10.20 10.28 10.15 10.25 9,437 +0.03(+0.29%)
Oct 25, 2016 10.22 10.24 10.21 10.22 2,990 -0.03(-0.29%)
Oct 24, 2016 10.25 10.37 10.15 10.25 24,732 +0.00(+0.00%)
Oct 21, 2016 10.22 10.40 10.16 10.25 14,258 -0.05(-0.49%)
Oct 20, 2016 10.35 10.46 10.27 10.30 15,530 -0.08(-0.82%)
Oct 19, 2016 10.30 10.44 10.26 10.38 35,364 +0.13(+1.32%)
Oct 18, 2016 10.30 10.30 10.20 10.25 11,782 +0.00(+0.00%)
Oct 17, 2016 10.25 10.25 10.20 10.25 6,404 +0.05(+0.49%)
Oct 14, 2016 10.25 10.35 10.20 10.20 8,075 -0.05(-0.49%)
Oct 13, 2016 10.23 10.25 10.20 10.25 2,857 -0.03(-0.29%)
Oct 12, 2016 10.25 10.28 10.20 10.28 19,240 +0.03(+0.29%)
Oct 11, 2016 10.28 10.33 10.25 10.25 8,268 -0.09(-0.87%)
Oct 10, 2016 10.15 10.37 10.14 10.34 7,914 +0.16(+1.57%)
Oct 07, 2016 10.45 10.45 10.04 10.18 9,481 -0.28(-2.68%)
Oct 06, 2016 10.45 10.47 10.29 10.46 16,010 -0.07(-0.66%)
Oct 05, 2016 10.50 10.57 10.45 10.53 39,450 +0.07(+0.67%)
Oct 04, 2016 10.55 10.98 10.45 10.46 30,161 -0.19(-1.78%)
Oct 03, 2016 10.40 10.67 10.21 10.65 20,194 +0.25(+2.40%)
Sep 30, 2016 10.43 10.50 10.30 10.40 5,700 +0.22(+2.16%)
Sep 29, 2016 10.15 10.49 10.06 10.18 16,653 +0.05(+0.49%)
Sep 28, 2016 10.02 10.15 9.990 10.13 6,183 +0.14(+1.40%)
Sep 27, 2016 10.08 10.08 9.880 9.990 4,038 +0.16(+1.63%)
Sep 26, 2016 9.928 10.07 9.800 9.830 8,447 -0.21(-2.09%)
Sep 23, 2016 10.13 10.13 9.990 10.04 9,394 -0.04(-0.40%)
Sep 22, 2016 10.13 10.21 10.06 10.08 22,352 +0.00(+0.00%)
Sep 21, 2016 10.03 10.21 9.980 10.08 13,942 -0.02(-0.20%)
Sep 20, 2016 10.20 10.20 10.08 10.10 4,866 -0.10(-0.98%)
Sep 19, 2016 10.05 10.25 10.05 10.20 10,830 +0.05(+0.49%)
Sep 16, 2016 9.700 10.15 9.700 10.15 30,525 +0.31(+3.15%)
Sep 15, 2016 9.621 9.880 9.610 9.840 10,451 +0.15(+1.55%)
Sep 14, 2016 9.520 9.900 9.520 9.690 13,196 +0.13(+1.36%)
Sep 13, 2016 9.910 9.910 9.550 9.560 16,486 -0.44(-4.40%)
Sep 12, 2016 9.940 10.07 9.859 10.00 7,203 +0.06(+0.60%)
Sep 09, 2016 10.41 10.41 9.930 9.940 20,665 -0.40(-3.87%)
Sep 08, 2016 9.760 10.50 9.760 10.34 15,650 -0.04(-0.39%)
Sep 07, 2016 10.30 10.52 10.30 10.38 10,512 +0.11(+1.07%)
Sep 06, 2016 10.53 10.53 10.24 10.27 10,391 -0.23(-2.19%)
Sep 02, 2016 10.37 10.50 10.50 10.50 5,200 +0.16(+1.55%)
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.