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 (%)
Jan 31, 2018 14.25 14.25 13.75 14.15 90,944 -0.50(-3.41%)
Jan 30, 2018 14.80 14.80 13.90 14.65 55,051 -0.20(-1.35%)
Jan 29, 2018 14.55 15.07 14.55 14.85 50,112 +0.05(+0.34%)
Jan 26, 2018 14.90 15.05 14.75 14.80 30,506 +0.00(+0.00%)
Jan 25, 2018 14.55 14.80 14.50 14.80 33,048 +0.30(+2.07%)
Jan 24, 2018 14.80 14.90 14.50 14.50 30,055 -0.35(-2.36%)
Jan 23, 2018 15.05 15.05 14.70 14.85 10,476 -0.15(-1.00%)
Jan 22, 2018 15.00 15.15 14.85 15.00 10,179 -0.05(-0.33%)
Jan 19, 2018 15.10 15.35 14.78 15.05 81,189 -0.15(-0.99%)
Jan 18, 2018 15.05 15.20 14.80 15.20 71,275 +0.20(+1.33%)
Jan 17, 2018 14.95 15.10 14.70 15.00 23,416 +0.05(+0.33%)
Jan 16, 2018 14.70 15.20 14.70 14.95 61,843 +0.30(+2.05%)
Jan 12, 2018 14.65 14.65 14.65 0 -0.45(-2.98%)
Jan 11, 2018 14.60 15.10 14.55 15.10 22,962 +0.55(+3.78%)
Jan 10, 2018 14.35 14.80 14.30 14.55 31,780 +0.15(+1.04%)
Jan 09, 2018 14.35 14.50 14.25 14.40 21,178 +0.05(+0.35%)
Jan 08, 2018 14.25 14.40 14.15 14.35 30,533 +0.05(+0.35%)
Jan 05, 2018 13.70 14.35 13.70 14.30 48,339 +0.60(+4.38%)
Jan 04, 2018 13.60 13.75 13.50 13.70 43,062 +0.20(+1.48%)
Jan 03, 2018 13.45 13.68 13.25 13.50 50,651 +0.05(+0.37%)
Jan 02, 2018 13.40 13.60 13.25 13.45 97,470 +0.20(+1.51%)
Dec 29, 2017 13.25 13.25 13.25 0 +0.20(+1.53%)
Dec 28, 2017 12.85 13.05 12.65 13.05 47,132 +0.20(+1.56%)
Dec 27, 2017 13.25 13.30 12.85 12.85 48,716 -0.30(-2.28%)
Dec 26, 2017 13.35 13.40 12.80 13.15 97,351 -0.15(-1.13%)
Dec 22, 2017 13.55 13.55 13.25 13.30 34,569 -0.30(-2.21%)
Dec 21, 2017 13.90 13.90 13.55 13.60 48,611 -0.30(-2.16%)
Dec 20, 2017 13.85 14.00 13.65 13.90 15,675 +0.20(+1.46%)
Dec 19, 2017 14.05 14.05 13.55 13.70 28,598 -0.30(-2.14%)
Dec 18, 2017 13.95 14.40 13.60 14.00 50,217 +0.05(+0.36%)
Dec 15, 2017 13.30 14.00 13.30 13.95 164,459 +0.60(+4.49%)
Dec 14, 2017 13.75 13.75 13.20 13.35 61,566 -0.45(-3.26%)
Dec 13, 2017 13.55 13.95 13.55 13.80 61,702 +0.15(+1.10%)
Dec 12, 2017 13.55 13.70 13.30 13.65 74,076 +0.05(+0.37%)
Dec 11, 2017 13.30 13.62 13.30 13.60 51,125 +0.35(+2.64%)
Dec 08, 2017 13.70 13.80 13.10 13.25 29,477 +0.00(+0.00%)
Dec 07, 2017 13.55 13.80 13.40 41,983 +0.00(+0.00%)
Dec 06, 2017 13.40 13.65 13.35 13.50 53,429 +0.10(+0.75%)
Dec 05, 2017 13.65 13.65 13.15 13.40 42,536 -0.15(-1.11%)
Dec 04, 2017 13.75 13.80 13.55 13.55 38,295 +0.05(+0.37%)
Dec 01, 2017 13.45 13.80 12.95 13.50 24,657 -0.20(-1.46%)
Nov 30, 2017 14.00 14.05 13.50 13.70 56,895 -0.15(-1.08%)
Nov 29, 2017 13.30 14.10 13.30 13.85 170,509 +0.60(+4.53%)
Nov 28, 2017 13.05 13.30 12.95 13.25 69,108 +0.30(+2.32%)
Nov 27, 2017 12.75 13.05 12.70 12.95 51,438 +0.20(+1.57%)
Nov 24, 2017 12.75 12.85 12.60 12.75 24,801 +0.00(+0.00%)
Nov 22, 2017 12.90 13.00 12.75 12.75 63,831 -0.15(-1.16%)
Nov 21, 2017 13.05 13.05 12.85 12.90 41,096 -0.05(-0.39%)
Nov 20, 2017 12.95 13.15 12.65 12.95 48,072 -0.05(-0.38%)
Nov 17, 2017 12.95 13.20 12.40 13.00 40,719 -0.05(-0.38%)
Nov 16, 2017 13.00 13.30 12.95 13.05 48,762 +0.05(+0.38%)
Nov 15, 2017 12.95 13.20 12.90 13.00 55,432 +0.00(+0.00%)
Nov 14, 2017 12.65 13.10 12.65 13.00 70,541 +0.30(+2.36%)
Nov 13, 2017 13.05 13.05 12.60 12.70 114,200 -0.20(-1.55%)
Nov 10, 2017 12.60 13.05 12.35 12.90 80,386 +0.35(+2.79%)
Nov 09, 2017 12.15 12.60 12.15 12.55 72,877 +0.40(+3.29%)
Nov 08, 2017 12.40 12.45 11.90 12.15 51,807 -0.35(-2.80%)
Nov 07, 2017 13.35 13.35 12.40 12.50 75,644 -0.90(-6.72%)
Nov 06, 2017 13.50 13.55 13.35 13.40 22,220 -0.10(-0.74%)
Nov 03, 2017 13.35 13.55 13.25 13.50 24,896 +0.15(+1.12%)
Nov 02, 2017 13.15 13.51 13.04 13.35 30,604 +0.30(+2.30%)
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.