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 (%)
Nov 30, 2015 10.17 10.26 10.10 10.26 33,643 +0.12(+1.20%)
Nov 27, 2015 10.08 10.17 9.954 10.14 16,535 +0.06(+0.56%)
Nov 25, 2015 9.973 10.09 10.09 10.09 21,763 +0.11(+1.13%)
Nov 24, 2015 9.983 10.05 9.898 9.973 23,386 -0.09(-0.93%)
Nov 23, 2015 10.00 10.10 9.889 10.07 32,702 +0.08(+0.84%)
Nov 20, 2015 10.09 10.15 9.936 9.983 43,696 -0.18(-1.75%)
Nov 19, 2015 9.842 10.16 9.842 10.16 92,298 +0.13(+1.31%)
Nov 18, 2015 10.02 10.14 9.870 10.03 203,406 +0.05(+0.47%)
Nov 17, 2015 9.861 10.08 9.711 9.983 70,900 +0.11(+1.14%)
Nov 16, 2015 9.598 10.03 9.523 9.870 40,836 +0.20(+2.03%)
Nov 13, 2015 9.561 9.720 9.280 9.673 43,224 +0.09(+0.98%)
Nov 12, 2015 9.926 9.948 9.561 9.580 25,846 -0.34(-3.40%)
Nov 11, 2015 10.03 10.03 9.898 9.917 13,771 -0.02(-0.19%)
Nov 10, 2015 9.998 10.07 9.936 9.936 11,468 -0.02(-0.19%)
Nov 09, 2015 10.11 10.12 9.804 9.954 23,888 -0.22(-2.21%)
Nov 06, 2015 9.936 10.31 9.889 10.18 37,938 +0.32(+3.23%)
Nov 05, 2015 9.814 10.07 9.804 9.861 24,266 +0.02(+0.19%)
Nov 04, 2015 9.842 9.898 9.786 9.842 15,739 +0.00(+0.00%)
Nov 03, 2015 9.486 9.908 9.420 9.842 57,027 +0.35(+3.65%)
Nov 02, 2015 9.598 9.608 9.345 9.495 84,842 -0.02(-0.20%)
Oct 30, 2015 9.467 9.645 9.430 9.514 102,634 +0.05(+0.50%)
Oct 29, 2015 9.336 9.495 9.336 9.467 25,584 +0.09(+1.00%)
Oct 28, 2015 9.561 9.664 9.373 9.373 223,146 -0.19(-1.96%)
Oct 27, 2015 10.09 10.18 9.561 9.561 43,043 -0.55(-5.47%)
Oct 26, 2015 10.07 10.21 10.03 10.11 42,342 -0.08(-0.74%)
Oct 23, 2015 10.24 10.24 10.05 10.19 21,141 +0.09(+0.93%)
Oct 22, 2015 10.10 10.23 10.04 10.10 27,458 +0.00(+0.00%)
Oct 21, 2015 10.26 10.27 10.10 10.10 22,014 -0.14(-1.37%)
Oct 20, 2015 10.22 10.38 10.13 10.24 14,845 -0.01(-0.09%)
Oct 19, 2015 10.19 10.31 10.12 10.24 67,405 -0.08(-0.73%)
Oct 16, 2015 10.56 10.56 10.24 10.32 23,477 -0.29(-2.74%)
Oct 15, 2015 10.77 10.83 10.47 10.61 50,079 +0.00(+0.00%)
Oct 14, 2015 10.75 10.75 10.54 10.61 81,775 -0.07(-0.61%)
Oct 13, 2015 10.62 10.89 10.62 10.68 10,650 -0.04(-0.35%)
Oct 12, 2015 10.98 10.99 10.65 10.71 26,056 -0.16(-1.47%)
Oct 09, 2015 10.91 10.93 10.82 10.87 29,953 -0.04(-0.34%)
Oct 08, 2015 11.05 11.09 10.80 10.91 24,071 -0.06(-0.51%)
Oct 07, 2015 10.95 11.19 10.95 10.97 45,774 -0.08(-0.76%)
Oct 06, 2015 10.76 11.11 10.76 11.05 24,055 +0.22(+1.99%)
Oct 05, 2015 10.73 10.96 10.53 10.84 25,719 +0.08(+0.79%)
Oct 02, 2015 10.94 11.03 10.68 10.75 18,568 -0.26(-2.38%)
Oct 01, 2015 10.87 11.28 10.87 11.01 24,944 +0.05(+0.43%)
Sep 30, 2015 10.91 11.03 10.73 10.97 14,710 +0.17(+1.56%)
Sep 29, 2015 10.98 10.98 10.73 10.80 16,862 -0.22(-2.04%)
Sep 28, 2015 11.31 11.34 10.98 11.02 18,374 -0.26(-2.33%)
Sep 25, 2015 11.19 11.41 11.19 11.29 40,561 +0.11(+1.01%)
Sep 24, 2015 11.25 11.25 11.01 11.17 55,422 -0.26(-2.29%)
Sep 23, 2015 11.60 11.61 11.30 11.44 44,732 -0.14(-1.21%)
Sep 22, 2015 11.62 11.74 11.50 11.58 49,232 -0.10(-0.88%)
Sep 21, 2015 11.81 11.81 11.66 11.68 62,840 -0.16(-1.35%)
Sep 18, 2015 11.72 11.84 11.72 11.84 21,831 +0.00(+0.00%)
Sep 17, 2015 12.09 12.19 11.75 11.84 44,742 -0.25(-2.09%)
Sep 16, 2015 12.05 12.15 11.98 12.09 82,775 -0.02(-0.15%)
Sep 15, 2015 12.02 12.16 11.98 12.11 9,126 +0.22(+1.89%)
Sep 14, 2015 11.75 11.89 11.72 11.89 11,854 +0.06(+0.48%)
Sep 11, 2015 12.00 12.00 11.66 11.83 12,983 -0.18(-1.48%)
Sep 10, 2015 12.01 12.10 11.95 12.01 95,467 +0.03(+0.23%)
Sep 09, 2015 12.27 12.27 11.98 11.98 30,437 -0.28(-2.28%)
Sep 08, 2015 12.31 12.35 12.23 12.26 36,754 -0.03(-0.23%)
Sep 04, 2015 12.33 12.29 12.29 12.29 18,049 -0.15(-1.20%)
Sep 03, 2015 12.57 12.59 12.40 12.44 22,549 -0.04(-0.30%)
Sep 02, 2015 12.63 12.63 12.12 12.47 53,157 +0.02(+0.15%)
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.