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 (%)
Feb 28, 2017 14.55 14.86 14.30 14.40 50,872 -0.24(-1.67%)
Feb 27, 2017 14.50 14.64 14.50 14.64 19,003 +0.24(+1.70%)
Feb 24, 2017 14.40 14.50 14.25 14.40 7,981 -0.02(-0.17%)
Feb 23, 2017 14.40 14.45 14.40 14.42 10,154 +0.02(+0.17%)
Feb 22, 2017 14.30 14.60 14.15 14.40 17,885 +0.05(+0.34%)
Feb 21, 2017 14.35 14.35 14.01 14.35 22,389 +0.00(+0.00%)
Feb 17, 2017 14.35 14.35 14.35 0 -0.24(-1.68%)
Feb 16, 2017 14.50 14.72 14.50 14.60 6,854 +0.15(+1.02%)
Feb 15, 2017 14.35 14.94 14.30 14.45 24,920 +0.00(+0.00%)
Feb 14, 2017 14.15 14.45 14.06 14.45 19,900 +0.29(+2.08%)
Feb 13, 2017 14.30 14.35 14.11 14.15 12,799 -0.05(-0.34%)
Feb 10, 2017 14.20 14.30 14.02 14.20 14,467 +0.10(+0.69%)
Feb 09, 2017 14.21 14.50 14.01 14.11 26,806 -0.05(-0.35%)
Feb 08, 2017 14.06 14.30 13.96 14.15 34,764 +0.00(+0.00%)
Feb 07, 2017 14.01 14.25 13.62 14.15 37,334 -0.05(-0.34%)
Feb 06, 2017 14.11 14.20 14.09 14.20 23,118 +0.10(+0.69%)
Feb 03, 2017 14.11 14.11 14.03 14.11 25,099 +0.00(+0.00%)
Feb 02, 2017 14.01 14.11 13.94 14.11 11,841 +0.00(+0.00%)
Feb 01, 2017 14.15 14.20 14.01 14.11 10,677 -0.05(-0.35%)
Jan 31, 2017 14.01 14.20 13.86 14.15 7,635 +0.10(+0.70%)
Jan 30, 2017 13.96 14.06 13.89 14.06 10,022 -0.05(-0.35%)
Jan 27, 2017 14.25 14.25 14.01 14.11 2,842 -0.10(-0.69%)
Jan 26, 2017 14.25 14.25 14.06 14.20 9,638 +0.05(+0.35%)
Jan 25, 2017 13.91 14.25 13.71 14.15 32,721 +0.34(+2.48%)
Jan 24, 2017 13.81 13.86 13.62 13.81 22,384 +0.05(+0.36%)
Jan 23, 2017 13.76 13.86 13.62 13.76 10,739 +0.00(+0.00%)
Jan 20, 2017 13.76 13.86 13.62 13.76 14,240 +0.15(+1.08%)
Jan 19, 2017 13.66 13.81 13.37 13.62 23,622 -0.15(-1.07%)
Jan 18, 2017 13.37 13.81 13.37 13.76 11,796 +0.44(+3.31%)
Jan 17, 2017 13.47 13.57 13.13 13.32 14,207 -0.44(-3.20%)
Jan 13, 2017 13.76 13.76 13.76 0 +0.24(+1.81%)
Jan 12, 2017 13.76 13.81 13.52 13.52 4,248 -0.39(-2.82%)
Jan 11, 2017 13.81 13.91 13.81 13.91 1,132 -0.05(-0.35%)
Jan 10, 2017 14.01 14.06 13.91 13.96 3,440 -0.05(-0.35%)
Jan 09, 2017 14.06 14.06 13.71 14.01 11,317 -0.05(-0.35%)
Jan 06, 2017 14.06 14.25 14.06 14.06 11,650 +0.05(+0.35%)
Jan 05, 2017 14.25 14.35 13.96 14.01 9,593 -0.24(-1.72%)
Jan 04, 2017 14.20 14.35 14.15 14.25 13,360 +0.15(+1.04%)
Jan 03, 2017 13.32 14.35 13.30 14.11 43,440 +0.78(+5.88%)
Dec 30, 2016 13.32 13.32 13.32 0 +0.10(+0.74%)
Dec 29, 2016 13.09 13.32 12.78 13.22 41,459 +0.00(+0.00%)
Dec 28, 2016 13.37 13.37 13.10 13.22 7,999 +0.05(+0.37%)
Dec 27, 2016 12.44 13.52 12.44 13.17 47,610 +0.44(+3.46%)
Dec 23, 2016 12.73 12.73 12.73 0 -0.34(-2.62%)
Dec 22, 2016 13.13 13.59 13.08 13.08 14,008 -0.05(-0.37%)
Dec 21, 2016 13.96 13.96 13.03 13.13 24,413 -0.73(-5.30%)
Dec 20, 2016 14.03 14.06 13.76 13.86 8,167 -0.10(-0.70%)
Dec 19, 2016 13.96 14.11 13.86 13.96 10,694 -0.10(-0.70%)
Dec 16, 2016 14.11 14.11 13.79 14.06 59,719 +0.05(+0.35%)
Dec 15, 2016 13.52 14.20 13.42 14.01 22,666 +0.44(+3.25%)
Dec 14, 2016 13.79 13.86 13.52 13.57 16,972 -0.10(-0.72%)
Dec 13, 2016 13.96 13.96 13.62 13.66 6,275 -0.21(-1.48%)
Dec 12, 2016 13.87 13.87 13.29 13.87 23,520 +0.00(+0.00%)
Dec 09, 2016 13.58 13.97 13.49 13.87 39,178 +0.19(+1.42%)
Dec 08, 2016 13.58 13.97 13.33 13.68 39,019 +0.10(+0.72%)
Dec 07, 2016 13.29 13.72 12.80 13.58 59,854 +0.24(+1.82%)
Dec 06, 2016 12.17 13.45 12.17 13.33 40,155 +1.31(+10.89%)
Dec 05, 2016 11.83 12.07 11.83 12.03 14,434 +0.22(+1.90%)
Dec 02, 2016 11.63 11.87 11.56 11.80 63,664 +0.27(+2.32%)
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.