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 (%)
Jul 31, 2013 14.76 14.98 14.50 14.63 11,770 -0.03(-0.18%)
Jul 30, 2013 14.81 14.81 14.26 14.66 13,973 +0.04(+0.31%)
Jul 29, 2013 13.96 14.81 13.94 14.61 38,716 +0.66(+4.69%)
Jul 26, 2013 13.99 14.32 13.89 13.96 10,481 -0.21(-1.46%)
Jul 25, 2013 14.17 14.26 14.00 14.16 22,782 +0.00(+0.00%)
Jul 24, 2013 14.32 14.45 14.04 14.16 10,893 -0.15(-1.07%)
Jul 23, 2013 14.04 14.43 14.04 14.32 15,816 +0.04(+0.25%)
Jul 22, 2013 14.27 14.52 14.17 14.28 39,867 +0.07(+0.51%)
Jul 19, 2013 14.35 14.55 14.15 14.21 18,483 -0.22(-1.55%)
Jul 18, 2013 14.24 14.93 14.15 14.43 16,574 +0.25(+1.77%)
Jul 17, 2013 14.49 14.77 14.06 14.18 10,607 -0.14(-1.00%)
Jul 16, 2013 14.57 14.68 14.24 14.32 22,845 -0.16(-1.11%)
Jul 15, 2013 14.70 14.70 14.32 14.49 13,131 +0.15(+1.06%)
Jul 12, 2013 14.55 14.59 13.96 14.33 7,637 -0.27(-1.84%)
Jul 11, 2013 14.72 14.72 14.42 14.60 7,700 +0.10(+0.68%)
Jul 10, 2013 14.55 14.62 14.25 14.50 12,523 -0.10(-0.68%)
Jul 09, 2013 14.72 14.72 14.34 14.60 5,557 +0.05(+0.37%)
Jul 08, 2013 14.43 14.83 14.27 14.55 18,509 +0.15(+1.06%)
Jul 05, 2013 14.14 14.41 14.00 14.40 9,561 +0.48(+3.48%)
Jul 03, 2013 13.82 14.06 13.47 13.91 10,499 +0.13(+0.98%)
Jul 02, 2013 14.03 14.03 13.38 13.78 22,189 -0.23(-1.67%)
Jul 01, 2013 13.91 14.14 13.88 14.01 36,750 +0.07(+0.52%)
Jun 28, 2013 12.86 13.94 12.86 13.94 89,308 +1.08(+8.37%)
Jun 27, 2013 12.73 12.93 12.73 12.86 6,787 +0.22(+1.70%)
Jun 26, 2013 12.73 12.79 12.57 12.65 73,382 +0.00(+0.00%)
Jun 25, 2013 12.75 12.75 12.59 12.65 34,991 -0.11(-0.84%)
Jun 24, 2013 12.95 12.95 12.60 12.75 15,820 -0.20(-1.52%)
Jun 21, 2013 13.21 13.29 12.69 12.95 33,384 -0.22(-1.70%)
Jun 20, 2013 13.54 13.70 13.08 13.18 17,929 -0.63(-4.55%)
Jun 19, 2013 14.06 14.06 13.62 13.80 12,477 -0.30(-2.10%)
Jun 18, 2013 14.07 14.14 13.88 14.10 4,168 +0.03(+0.19%)
Jun 17, 2013 13.93 14.12 13.82 14.07 9,069 +0.38(+2.75%)
Jun 14, 2013 13.97 13.97 13.69 13.70 2,931 -0.28(-1.99%)
Jun 13, 2013 13.79 14.00 13.79 13.97 2,061 +0.23(+1.70%)
Jun 12, 2013 14.01 14.01 13.46 13.74 8,028 -0.20(-1.42%)
Jun 11, 2013 13.73 14.01 13.55 13.94 14,726 +0.01(+0.06%)
Jun 10, 2013 13.89 13.94 13.55 13.93 4,814 +0.04(+0.32%)
Jun 07, 2013 13.80 13.89 13.40 13.89 9,216 +0.23(+1.71%)
Jun 06, 2013 13.35 13.72 13.24 13.65 14,009 +0.25(+1.88%)
Jun 05, 2013 13.34 13.82 13.34 13.40 5,957 -0.20(-1.45%)
Jun 04, 2013 13.69 13.86 13.54 13.60 9,998 -0.05(-0.39%)
Jun 03, 2013 13.54 14.32 13.50 13.65 24,035 +0.37(+2.77%)
May 31, 2013 13.28 13.33 13.28 13.28 5,531 -0.08(-0.60%)
May 30, 2013 13.46 13.70 13.28 13.36 13,802 -0.03(-0.20%)
May 29, 2013 13.80 13.80 13.39 13.39 1,726 -0.38(-2.74%)
May 28, 2013 13.78 13.89 13.64 13.77 8,740 +0.22(+1.66%)
May 24, 2013 13.45 13.55 13.44 13.54 2,845 -0.05(-0.40%)
May 23, 2013 13.16 14.00 13.11 13.60 7,509 +0.27(+2.02%)
May 22, 2013 13.45 13.97 13.33 13.33 8,837 -0.15(-1.13%)
May 21, 2013 13.80 13.89 13.39 13.48 7,444 -0.39(-2.78%)
May 20, 2013 13.30 13.87 13.30 13.87 11,402 +0.15(+1.11%)
May 17, 2013 13.76 14.09 13.46 13.71 16,891 -0.06(-0.46%)
May 16, 2013 13.70 13.90 13.16 13.78 12,910 +0.06(+0.46%)
May 15, 2013 13.40 13.89 13.40 13.71 5,089 +0.52(+3.94%)
May 13, 2013 13.45 13.45 13.13 13.19 3,522 -0.15(-1.14%)
May 10, 2013 13.15 13.45 13.01 13.35 10,200 +0.27(+2.06%)
May 09, 2013 13.19 13.24 13.01 13.08 5,463 -0.13(-0.95%)
May 08, 2013 13.05 13.69 13.01 13.20 10,596 +0.15(+1.17%)
May 07, 2013 13.08 13.49 12.97 13.05 3,847 -0.02(-0.14%)
May 06, 2013 12.90 13.36 12.85 13.07 13,062 +0.07(+0.55%)
May 03, 2013 12.83 13.07 12.84 13.00 7,951 +0.15(+1.19%)
May 02, 2013 12.97 13.45 12.72 12.84 23,500 +0.01(+0.07%)
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.