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 (%)
May 31, 2017 14.30 14.49 13.70 14.05 71,509 -0.25(-1.72%)
May 30, 2017 13.80 14.54 13.80 14.30 72,664 +0.44(+3.20%)
May 26, 2017 13.51 14.00 13.51 13.85 40,862 +0.39(+2.93%)
May 25, 2017 13.52 13.66 13.36 13.46 24,383 -0.10(-0.73%)
May 24, 2017 13.70 13.75 13.36 13.56 25,518 -0.20(-1.43%)
May 23, 2017 13.80 13.90 13.75 13.75 15,101 -0.10(-0.71%)
May 22, 2017 13.95 13.95 13.70 13.85 14,677 -0.05(-0.35%)
May 19, 2017 13.46 13.95 13.41 13.90 16,356 +0.05(+0.36%)
May 18, 2017 13.56 14.00 13.56 13.85 11,730 +0.25(+1.81%)
May 17, 2017 14.20 14.20 13.31 13.61 27,747 -0.59(-4.17%)
May 16, 2017 14.30 14.44 14.15 14.20 41,170 +0.05(+0.35%)
May 15, 2017 14.64 14.72 13.75 14.15 64,747 -0.39(-2.71%)
May 12, 2017 14.49 14.74 14.15 14.54 20,287 +0.20(+1.37%)
May 11, 2017 14.64 14.64 14.25 14.35 22,399 +0.05(+0.34%)
May 10, 2017 14.44 14.49 14.30 14.30 22,738 -0.15(-1.02%)
May 09, 2017 14.49 14.54 14.32 14.44 13,935 -0.15(-1.01%)
May 08, 2017 14.44 14.59 14.39 14.59 12,792 +0.15(+1.02%)
May 05, 2017 14.49 14.74 14.39 14.44 12,656 -0.10(-0.68%)
May 04, 2017 14.69 14.74 14.44 14.54 12,526 -0.20(-1.34%)
May 03, 2017 14.44 14.89 14.44 14.74 22,118 +0.30(+2.05%)
May 02, 2017 14.79 14.91 14.30 14.44 23,359 -0.20(-1.35%)
May 01, 2017 14.99 15.28 14.59 14.64 23,029 -0.39(-2.62%)
Apr 28, 2017 15.43 15.43 14.84 15.04 63,194 -0.39(-2.56%)
Apr 27, 2017 14.20 16.37 14.15 15.43 246,092 +1.13(+7.93%)
Apr 26, 2017 14.30 14.35 14.15 14.30 8,632 +0.10(+0.69%)
Apr 25, 2017 14.27 14.30 14.20 14.20 14,035 +0.00(+0.00%)
Apr 24, 2017 14.25 14.30 14.15 14.20 11,021 +0.05(+0.35%)
Apr 21, 2017 13.95 14.30 13.95 14.15 17,747 +0.05(+0.35%)
Apr 20, 2017 14.05 14.30 13.60 14.10 15,195 +0.05(+0.35%)
Apr 19, 2017 14.35 14.64 14.05 14.05 11,212 -0.49(-3.39%)
Apr 18, 2017 13.80 14.59 13.80 14.54 49,991 +0.64(+4.61%)
Apr 17, 2017 14.05 14.35 13.80 13.90 37,013 -0.25(-1.74%)
Apr 13, 2017 14.69 14.69 14.10 14.15 9,530 -0.64(-4.33%)
Apr 12, 2017 14.64 14.89 14.64 14.79 19,056 +0.15(+1.01%)
Apr 11, 2017 14.25 14.84 14.10 14.64 12,009 +0.59(+4.21%)
Apr 10, 2017 14.59 14.89 13.88 14.05 23,500 -0.69(-4.68%)
Apr 07, 2017 14.79 14.79 14.69 14.74 21,151 -0.20(-1.32%)
Apr 06, 2017 14.44 15.04 14.35 14.94 39,740 +0.59(+4.12%)
Apr 05, 2017 14.72 14.78 13.85 14.35 46,782 -0.20(-1.36%)
Apr 04, 2017 15.23 15.43 14.35 14.54 37,500 -0.64(-4.22%)
Apr 03, 2017 15.18 15.28 14.84 15.18 16,153 +0.10(+0.65%)
Mar 31, 2017 14.79 15.33 14.79 15.09 10,020 +0.10(+0.66%)
Mar 30, 2017 14.49 15.53 14.49 14.99 86,514 +0.44(+3.05%)
Mar 29, 2017 14.05 14.69 13.90 14.54 45,453 +0.59(+4.24%)
Mar 28, 2017 13.90 14.35 13.85 13.95 20,400 +0.05(+0.35%)
Mar 27, 2017 14.44 14.44 13.75 13.90 20,247 -0.59(-4.08%)
Mar 24, 2017 14.54 14.69 14.39 14.49 10,433 +0.00(+0.00%)
Mar 23, 2017 14.49 14.84 14.30 14.49 30,475 +0.10(+0.68%)
Mar 22, 2017 14.25 14.64 14.00 14.39 22,945 +0.05(+0.34%)
Mar 21, 2017 14.67 14.74 14.20 14.35 12,047 -0.30(-2.02%)
Mar 20, 2017 13.66 14.79 13.59 14.64 23,193 +1.08(+8.00%)
Mar 17, 2017 13.70 14.05 13.51 13.56 37,998 -0.20(-1.43%)
Mar 16, 2017 13.65 14.15 13.61 13.75 13,675 +0.05(+0.36%)
Mar 15, 2017 13.56 13.80 13.56 13.70 5,549 -0.15(-1.07%)
Mar 14, 2017 13.69 14.05 13.51 13.85 11,882 +0.15(+1.08%)
Mar 13, 2017 13.21 13.80 13.01 13.70 17,436 +0.19(+1.39%)
Mar 10, 2017 13.88 13.91 13.42 13.52 16,200 -0.29(-2.13%)
Mar 09, 2017 14.50 14.69 13.66 13.81 20,558 -0.73(-5.05%)
Mar 08, 2017 14.35 14.94 14.26 14.55 18,882 +0.20(+1.37%)
Mar 07, 2017 13.96 14.40 13.95 14.35 14,471 +0.54(+3.90%)
Mar 06, 2017 13.66 13.86 13.62 13.81 13,462 +0.10(+0.71%)
Mar 03, 2017 13.81 13.81 13.62 13.71 10,080 -0.15(-1.06%)
Mar 02, 2017 13.86 13.91 13.47 13.86 25,065 -0.10(-0.70%)
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.