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 (%)
Oct 31, 2018 14.08 14.10 13.18 13.28 37,724 -0.15(-1.12%)
Oct 30, 2018 13.80 13.80 13.31 13.43 45,902 -0.44(-3.17%)
Oct 29, 2018 13.68 14.04 13.42 13.87 47,687 +0.32(+2.36%)
Oct 26, 2018 13.28 13.71 13.27 13.55 32,300 +0.12(+0.89%)
Oct 25, 2018 13.31 13.60 13.31 13.43 57,891 +0.22(+1.67%)
Oct 24, 2018 13.69 13.76 13.17 13.21 36,541 -0.51(-3.72%)
Oct 23, 2018 13.72 13.94 13.44 13.72 20,300 -0.20(-1.44%)
Oct 22, 2018 14.50 14.52 13.78 13.92 24,523 -0.50(-3.47%)
Oct 19, 2018 14.66 14.75 14.41 14.42 23,600 -0.28(-1.90%)
Oct 18, 2018 15.12 15.15 14.66 14.70 36,364 -0.48(-3.16%)
Oct 17, 2018 15.13 15.27 14.95 15.18 60,720 +0.05(+0.33%)
Oct 16, 2018 14.87 15.18 14.65 15.13 41,861 +0.36(+2.44%)
Oct 15, 2018 14.52 14.83 14.52 14.77 73,971 +0.22(+1.51%)
Oct 12, 2018 15.62 15.62 14.28 14.55 64,100 -0.84(-5.46%)
Oct 11, 2018 15.93 15.93 15.22 15.39 64,550 -0.57(-3.57%)
Oct 10, 2018 16.09 16.15 15.94 15.96 91,571 -0.12(-0.75%)
Oct 09, 2018 16.05 16.15 16.01 16.08 40,803 +0.12(+0.75%)
Oct 08, 2018 15.74 16.04 15.74 15.96 36,269 +0.22(+1.40%)
Oct 05, 2018 15.91 15.91 15.45 15.74 50,000 +0.06(+0.38%)
Oct 04, 2018 15.99 16.15 15.30 15.68 118,884 -0.31(-1.94%)
Oct 03, 2018 15.29 16.00 15.25 15.99 66,007 +0.75(+4.92%)
Oct 02, 2018 15.40 15.47 15.22 15.24 23,750 -0.14(-0.91%)
Oct 01, 2018 15.45 15.45 15.27 15.38 61,492 -0.02(-0.13%)
Sep 28, 2018 15.40 15.55 15.35 15.40 23,700 +0.00(+0.00%)
Sep 27, 2018 15.60 15.60 15.40 15.40 25,864 -0.15(-0.96%)
Sep 26, 2018 15.75 15.75 15.53 15.55 49,913 -0.20(-1.27%)
Sep 25, 2018 15.75 15.85 15.70 15.75 46,157 +0.05(+0.32%)
Sep 24, 2018 15.70 15.75 15.55 15.70 47,778 -0.05(-0.32%)
Sep 21, 2018 15.80 15.95 15.55 15.75 147,000 -0.10(-0.63%)
Sep 20, 2018 15.80 15.93 15.80 15.85 30,823 +0.15(+0.96%)
Sep 19, 2018 15.25 15.75 15.25 15.70 42,144 +0.40(+2.61%)
Sep 18, 2018 15.45 15.45 15.30 15.30 18,674 -0.20(-1.29%)
Sep 17, 2018 15.45 15.60 15.40 15.50 45,937 +0.00(+0.00%)
Sep 14, 2018 15.25 15.55 15.25 15.50 27,700 +0.20(+1.31%)
Sep 13, 2018 15.80 15.80 15.30 15.30 50,433 -0.50(-3.16%)
Sep 12, 2018 15.95 15.95 15.72 15.80 39,008 -0.10(-0.63%)
Sep 11, 2018 15.80 16.00 15.65 15.90 103,494 +0.10(+0.63%)
Sep 10, 2018 15.75 15.90 15.70 15.80 44,991 +0.10(+0.64%)
Sep 07, 2018 15.45 15.75 15.30 15.70 427,400 +0.30(+1.95%)
Sep 06, 2018 15.45 15.55 15.35 15.40 43,128 -0.05(-0.32%)
Sep 05, 2018 15.50 15.60 15.35 15.45 67,614 -0.05(-0.32%)
Sep 04, 2018 15.35 15.55 15.30 15.50 123,870 +0.15(+0.98%)
Aug 31, 2018 15.35 15.35 15.35 0 +0.05(+0.33%)
Aug 30, 2018 15.35 15.35 15.10 15.30 68,172 -0.10(-0.65%)
Aug 29, 2018 15.50 15.54 15.30 15.40 87,922 -0.15(-0.96%)
Aug 28, 2018 15.40 15.55 15.20 15.55 72,302 +0.10(+0.65%)
Aug 27, 2018 15.60 15.70 15.45 15.45 43,889 -0.15(-0.96%)
Aug 24, 2018 15.65 15.68 15.38 15.60 60,100 -0.05(-0.32%)
Aug 23, 2018 15.70 15.70 15.50 15.65 96,600 +0.05(+0.32%)
Aug 22, 2018 15.40 15.70 15.35 15.60 114,129 +0.15(+0.97%)
Aug 21, 2018 15.15 15.70 15.15 15.45 190,175 +0.40(+2.66%)
Aug 20, 2018 14.95 15.25 14.80 15.05 116,976 +0.20(+1.35%)
Aug 17, 2018 14.85 14.95 14.65 14.85 120,200 +0.10(+0.68%)
Aug 16, 2018 13.85 15.20 13.85 14.75 246,139 +0.85(+6.12%)
Aug 15, 2018 13.95 14.05 13.80 13.90 82,685 -0.10(-0.71%)
Aug 14, 2018 13.85 14.05 13.80 14.00 110,557 +0.30(+2.19%)
Aug 13, 2018 13.70 13.75 13.55 13.70 125,395 +0.05(+0.37%)
Aug 10, 2018 13.75 13.80 13.60 13.65 66,700 -0.15(-1.09%)
Aug 09, 2018 13.95 13.95 13.75 13.80 26,386 -0.15(-1.08%)
Aug 08, 2018 13.90 13.95 13.80 13.95 40,559 -0.05(-0.36%)
Aug 07, 2018 13.95 14.10 13.80 14.00 49,537 +0.15(+1.08%)
Aug 06, 2018 13.95 13.95 13.75 13.85 36,085 +0.00(+0.00%)
Aug 03, 2018 13.95 13.95 13.75 13.85 31,800 +0.05(+0.36%)
Aug 02, 2018 13.75 13.85 13.75 13.80 25,676 -0.10(-0.72%)
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.