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 (%)
Mar 31, 2016 7.650 7.720 7.630 7.630 8,689 -0.05(-0.65%)
Mar 30, 2016 7.730 7.790 7.600 7.680 13,791 +0.01(+0.13%)
Mar 29, 2016 7.800 7.860 7.540 7.670 91,471 -0.16(-2.04%)
Mar 28, 2016 7.850 7.950 7.760 7.830 32,771 -0.15(-1.88%)
Mar 24, 2016 8.000 7.980 7.980 7.980 39,900 -0.16(-1.97%)
Mar 23, 2016 8.390 8.390 8.020 8.140 16,257 -0.26(-3.10%)
Mar 22, 2016 8.470 8.500 8.350 8.400 4,264 -0.12(-1.41%)
Mar 21, 2016 8.420 8.550 8.420 8.520 18,948 -0.01(-0.12%)
Mar 18, 2016 8.400 8.690 8.260 8.530 58,942 +0.13(+1.55%)
Mar 17, 2016 8.220 8.540 8.190 8.400 27,933 +0.24(+2.94%)
Mar 16, 2016 8.000 8.310 7.950 8.160 20,013 +0.21(+2.64%)
Mar 15, 2016 7.930 8.070 7.850 7.950 34,661 -0.15(-1.85%)
Mar 14, 2016 8.320 8.330 8.010 8.100 11,713 -0.27(-3.23%)
Mar 11, 2016 8.040 8.730 7.976 8.370 82,308 +0.36(+4.49%)
Mar 10, 2016 8.020 8.080 7.820 8.010 17,148 +0.01(+0.12%)
Mar 09, 2016 8.100 8.170 7.880 8.000 15,859 -0.07(-0.87%)
Mar 08, 2016 8.390 8.720 8.018 8.070 54,958 -0.29(-3.47%)
Mar 07, 2016 7.930 8.430 7.900 8.360 37,006 +0.37(+4.63%)
Mar 04, 2016 7.850 8.240 7.850 7.990 57,378 +0.27(+3.50%)
Mar 03, 2016 7.380 7.870 7.320 7.720 70,201 +0.45(+6.19%)
Mar 02, 2016 7.140 7.350 7.140 7.270 18,842 +0.08(+1.11%)
Mar 01, 2016 6.920 7.300 6.920 7.190 53,688 +0.35(+5.12%)
Feb 29, 2016 6.870 7.010 6.800 6.840 60,427 +0.04(+0.59%)
Feb 26, 2016 6.920 7.110 6.750 6.800 39,209 -0.07(-1.02%)
Feb 25, 2016 7.020 7.020 6.759 6.870 22,639 -0.11(-1.58%)
Feb 24, 2016 7.000 7.080 6.900 6.980 251,096 -0.15(-2.10%)
Feb 23, 2016 7.260 7.260 7.010 7.130 31,524 -0.11(-1.52%)
Feb 22, 2016 7.160 7.260 7.050 7.240 20,384 +0.17(+2.40%)
Feb 19, 2016 7.120 7.150 6.880 7.070 53,714 -0.02(-0.28%)
Feb 18, 2016 7.230 7.290 7.000 7.090 27,074 -0.17(-2.34%)
Feb 17, 2016 7.140 7.280 7.070 7.260 20,819 +0.18(+2.54%)
Feb 16, 2016 7.190 7.190 7.000 7.080 26,486 -0.02(-0.28%)
Feb 12, 2016 6.810 7.100 7.100 7.100 19,800 +0.37(+5.50%)
Feb 11, 2016 6.770 6.866 6.645 6.730 22,327 -0.17(-2.46%)
Feb 10, 2016 7.200 7.200 6.840 6.900 29,531 -0.17(-2.40%)
Feb 09, 2016 7.270 7.270 6.600 7.070 56,040 -0.20(-2.75%)
Feb 08, 2016 7.570 7.570 7.260 7.270 24,729 -0.48(-6.19%)
Feb 05, 2016 7.870 7.980 7.650 7.750 15,318 -0.20(-2.52%)
Feb 04, 2016 8.139 8.139 7.660 7.950 10,854 +0.22(+2.85%)
Feb 03, 2016 7.690 7.760 7.415 7.730 49,251 +0.02(+0.26%)
Feb 02, 2016 7.910 7.990 7.670 7.710 39,075 -0.31(-3.87%)
Feb 01, 2016 7.700 8.060 7.510 8.020 29,904 +0.33(+4.29%)
Jan 29, 2016 7.530 7.950 7.520 7.690 40,883 +0.12(+1.59%)
Jan 28, 2016 7.100 7.630 7.000 7.570 78,460 +0.52(+7.38%)
Jan 27, 2016 7.090 7.330 7.000 7.050 14,910 +0.03(+0.43%)
Jan 26, 2016 6.960 7.110 6.890 7.020 12,471 +0.13(+1.89%)
Jan 25, 2016 6.920 6.976 6.820 6.890 14,321 -0.12(-1.71%)
Jan 22, 2016 7.000 7.100 6.840 7.010 51,979 +0.17(+2.49%)
Jan 21, 2016 6.940 6.970 6.777 6.840 31,203 -0.03(-0.44%)
Jan 20, 2016 7.200 7.200 6.510 6.870 51,398 -0.42(-5.76%)
Jan 19, 2016 7.730 7.730 7.260 7.290 21,189 -0.35(-4.58%)
Jan 15, 2016 7.550 7.640 7.640 7.640 51,200 -0.06(-0.78%)
Jan 14, 2016 7.740 7.870 7.600 7.700 42,087 -0.04(-0.52%)
Jan 13, 2016 7.810 7.900 7.650 7.740 25,306 -0.26(-3.25%)
Jan 12, 2016 8.210 8.270 7.950 8.000 53,698 -0.16(-1.96%)
Jan 11, 2016 8.670 8.670 8.000 8.160 248,604 -0.48(-5.56%)
Jan 08, 2016 8.840 9.010 8.500 8.640 76,879 -0.11(-1.26%)
Jan 07, 2016 8.790 8.820 8.740 8.750 20,647 -0.20(-2.23%)
Jan 06, 2016 9.010 9.270 8.850 8.950 24,751 -0.19(-2.08%)
Jan 05, 2016 9.270 9.450 9.000 9.140 20,113 -0.16(-1.72%)
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.