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 (%)
Dec 29, 2017 13.19 13.19 13.19 0 +0.20(+1.53%)
Dec 28, 2017 12.79 12.99 12.59 12.99 47,355 +0.20(+1.56%)
Dec 27, 2017 13.19 13.24 12.79 12.79 48,947 -0.30(-2.28%)
Dec 26, 2017 13.29 13.34 12.74 13.09 97,812 -0.15(-1.13%)
Dec 22, 2017 13.49 13.49 13.19 13.24 34,733 -0.30(-2.21%)
Dec 21, 2017 13.83 13.83 13.49 13.54 48,841 -0.30(-2.16%)
Dec 20, 2017 13.78 13.93 13.59 13.83 15,749 +0.20(+1.46%)
Dec 19, 2017 13.98 13.98 13.49 13.64 28,733 -0.30(-2.14%)
Dec 18, 2017 13.88 14.33 13.54 13.93 50,455 +0.05(+0.36%)
Dec 15, 2017 13.24 13.93 13.24 13.88 165,239 +0.60(+4.49%)
Dec 14, 2017 13.69 13.69 13.14 13.29 61,858 -0.44(-3.19%)
Dec 13, 2017 13.48 13.87 13.48 13.72 62,039 +0.15(+1.10%)
Dec 12, 2017 13.48 13.63 13.23 13.58 74,481 +0.05(+0.37%)
Dec 11, 2017 13.23 13.55 13.23 13.53 51,404 +0.35(+2.64%)
Dec 08, 2017 13.63 13.72 13.03 13.18 29,638 +0.00(+0.00%)
Dec 07, 2017 13.48 13.72 13.33 42,212 +0.00(+0.00%)
Dec 06, 2017 13.33 13.58 13.28 13.43 53,721 +0.10(+0.75%)
Dec 05, 2017 13.58 13.58 13.08 13.33 42,768 -0.15(-1.11%)
Dec 04, 2017 13.68 13.72 13.48 13.48 38,504 +0.05(+0.37%)
Dec 01, 2017 13.38 13.72 12.88 13.43 24,791 -0.20(-1.46%)
Nov 30, 2017 13.92 13.97 13.43 13.63 57,206 -0.15(-1.08%)
Nov 29, 2017 13.23 14.02 13.23 13.77 171,442 +0.60(+4.53%)
Nov 28, 2017 12.98 13.23 12.88 13.18 69,486 +0.30(+2.32%)
Nov 27, 2017 12.68 12.98 12.63 12.88 51,719 +0.20(+1.57%)
Nov 24, 2017 12.68 12.78 12.53 12.68 24,936 +0.00(+0.00%)
Nov 22, 2017 12.83 12.93 12.68 12.68 64,180 -0.15(-1.16%)
Nov 21, 2017 12.98 12.98 12.78 12.83 41,320 -0.05(-0.39%)
Nov 20, 2017 12.88 13.08 12.58 12.88 48,335 -0.05(-0.38%)
Nov 17, 2017 12.88 13.13 12.33 12.93 40,941 -0.05(-0.38%)
Nov 16, 2017 12.93 13.23 12.88 12.98 49,028 +0.05(+0.39%)
Nov 15, 2017 12.88 13.13 12.83 12.93 55,735 +0.00(+0.00%)
Nov 14, 2017 12.58 13.03 12.58 12.93 70,927 +0.30(+2.36%)
Nov 13, 2017 12.98 12.98 12.53 12.63 114,825 -0.20(-1.55%)
Nov 10, 2017 12.53 12.98 12.28 12.83 80,826 +0.35(+2.79%)
Nov 09, 2017 12.08 12.53 12.08 12.48 73,275 +0.40(+3.29%)
Nov 08, 2017 12.33 12.38 11.84 12.08 52,090 -0.35(-2.80%)
Nov 07, 2017 13.28 13.28 12.33 12.43 76,058 -0.90(-6.72%)
Nov 06, 2017 13.43 13.48 13.28 13.33 22,341 -0.10(-0.74%)
Nov 03, 2017 13.28 13.48 13.18 13.43 25,032 +0.15(+1.12%)
Nov 02, 2017 13.08 13.43 12.97 13.28 30,771 +0.30(+2.30%)
Nov 01, 2017 13.13 13.33 12.98 12.98 23,716 -0.05(-0.38%)
Oct 31, 2017 13.13 13.23 12.92 13.03 60,534 -0.10(-0.76%)
Oct 30, 2017 13.58 13.63 13.13 13.13 44,713 -0.55(-4.00%)
Oct 27, 2017 13.82 13.87 13.38 13.68 57,015 -0.20(-1.43%)
Oct 26, 2017 13.82 14.17 13.72 13.87 54,538 +0.10(+0.72%)
Oct 25, 2017 13.18 13.87 12.79 13.77 49,025 +0.70(+5.32%)
Oct 24, 2017 13.03 13.18 12.98 13.08 26,375 +0.00(+0.00%)
Oct 23, 2017 13.28 13.33 12.98 13.08 23,644 -0.20(-1.50%)
Oct 20, 2017 13.13 13.38 13.08 13.28 42,534 +0.15(+1.14%)
Oct 19, 2017 12.83 13.23 12.73 13.13 67,548 +0.25(+1.93%)
Oct 18, 2017 12.93 13.08 12.85 12.88 41,238 -0.05(-0.38%)
Oct 17, 2017 12.53 13.03 12.53 12.93 74,853 +0.25(+1.96%)
Oct 16, 2017 12.38 12.73 12.38 12.68 32,812 +0.30(+2.41%)
Oct 13, 2017 12.48 12.58 12.28 12.38 24,998 -0.05(-0.40%)
Oct 12, 2017 12.68 12.83 12.43 12.43 26,732 -0.30(-2.34%)
Oct 11, 2017 12.88 12.88 12.57 12.73 33,004 -0.15(-1.16%)
Oct 10, 2017 12.78 12.98 12.76 12.88 71,239 +0.15(+1.17%)
Oct 09, 2017 12.28 12.73 12.28 12.73 29,048 +0.45(+3.64%)
Oct 06, 2017 12.38 12.38 12.23 12.28 24,317 -0.10(-0.80%)
Oct 05, 2017 12.33 12.48 12.28 12.38 27,466 +0.00(+0.00%)
Oct 04, 2017 12.18 12.48 12.18 12.38 39,363 +0.15(+1.22%)
Oct 03, 2017 12.33 12.43 11.93 12.23 127,485 -0.15(-1.20%)
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.