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 (%)
Sep 30, 2013 13.58 14.09 13.58 13.91 14,752 +0.10(+0.71%)
Sep 27, 2013 13.89 13.97 13.62 13.81 9,015 -0.14(-1.03%)
Sep 26, 2013 13.98 14.23 13.96 13.96 6,077 +0.06(+0.45%)
Sep 25, 2013 13.94 13.95 13.69 13.89 45,424 +0.01(+0.06%)
Sep 24, 2013 14.15 14.15 13.75 13.89 31,334 +0.00(+0.00%)
Sep 23, 2013 14.04 14.07 13.87 13.89 18,918 +0.00(+0.00%)
Sep 20, 2013 13.66 14.03 13.63 13.89 37,513 +0.34(+2.52%)
Sep 19, 2013 14.05 14.05 13.54 13.54 6,794 -0.49(-3.52%)
Sep 18, 2013 14.08 14.53 13.83 14.04 10,313 +0.07(+0.51%)
Sep 17, 2013 14.04 14.18 13.82 13.97 5,148 -0.07(-0.51%)
Sep 16, 2013 13.92 14.19 13.83 14.04 5,449 +0.12(+0.84%)
Sep 13, 2013 14.08 14.35 13.88 13.92 3,593 -0.12(-0.83%)
Sep 12, 2013 14.00 14.50 13.89 14.04 14,700 +0.00(+0.00%)
Sep 11, 2013 13.76 14.26 13.75 14.04 14,556 +0.13(+0.90%)
Sep 10, 2013 13.72 13.91 13.53 13.91 7,678 +0.15(+1.11%)
Sep 09, 2013 13.70 13.84 13.51 13.76 14,886 +0.17(+1.25%)
Sep 06, 2013 13.69 13.89 13.47 13.59 24,669 -0.04(-0.33%)
Sep 05, 2013 13.57 13.63 13.49 13.63 1,199 +0.11(+0.80%)
Sep 04, 2013 13.71 13.78 13.47 13.53 12,652 -0.04(-0.26%)
Sep 03, 2013 13.68 14.11 13.46 13.56 19,406 +0.06(+0.47%)
Aug 30, 2013 13.62 13.82 13.33 13.50 20,757 -0.17(-1.25%)
Aug 29, 2013 13.64 13.82 13.53 13.67 22,501 +0.12(+0.86%)
Aug 28, 2013 14.00 14.06 13.46 13.55 29,901 -0.26(-1.88%)
Aug 27, 2013 14.11 14.62 13.69 13.81 9,507 -0.57(-3.93%)
Aug 26, 2013 14.44 14.81 14.38 14.38 14,888 -0.04(-0.31%)
Aug 23, 2013 14.90 14.90 14.35 14.42 5,626 -0.43(-2.90%)
Aug 22, 2013 14.59 14.85 14.45 14.85 7,347 +0.54(+3.76%)
Aug 21, 2013 14.72 14.81 14.32 14.32 11,866 -0.13(-0.93%)
Aug 20, 2013 14.37 14.55 14.15 14.45 11,015 +0.21(+1.45%)
Aug 19, 2013 14.32 14.80 14.24 14.24 6,909 -0.13(-0.94%)
Aug 16, 2013 14.51 14.83 14.37 14.38 27,424 -0.22(-1.48%)
Aug 15, 2013 14.79 15.20 14.59 14.59 14,510 -0.37(-2.46%)
Aug 14, 2013 14.65 15.08 14.64 14.96 6,934 +0.06(+0.42%)
Aug 13, 2013 15.03 15.13 14.87 14.90 4,922 -0.13(-0.90%)
Aug 12, 2013 14.89 15.17 14.77 15.03 11,807 -0.07(-0.48%)
Aug 09, 2013 15.26 15.49 15.10 15.11 15,426 -0.13(-0.88%)
Aug 08, 2013 14.74 15.26 14.74 15.24 12,268 +0.58(+3.98%)
Aug 07, 2013 14.46 14.79 14.41 14.66 11,131 +0.07(+0.49%)
Aug 06, 2013 14.80 14.82 14.41 14.59 15,479 -0.18(-1.22%)
Aug 05, 2013 14.73 14.86 14.47 14.76 1,474 -0.04(-0.24%)
Aug 02, 2013 14.93 14.99 14.45 14.80 7,522 -0.18(-1.20%)
Aug 01, 2013 14.96 14.98 14.68 14.98 9,658 +0.35(+2.39%)
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%)
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.