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 (%)
Dec 31, 2018 10.70 10.70 10.46 10.60 28,100 -0.09(-0.84%)
Dec 28, 2018 10.40 10.78 10.36 10.69 28,300 +0.34(+3.29%)
Dec 27, 2018 10.80 10.80 10.29 10.35 16,816 -0.62(-5.65%)
Dec 26, 2018 10.15 11.03 10.09 10.97 25,806 +0.90(+8.94%)
Dec 24, 2018 10.37 10.41 10.07 10.07 6,200 -0.37(-3.54%)
Dec 21, 2018 10.33 10.60 10.28 10.44 61,800 +0.01(+0.10%)
Dec 20, 2018 10.47 10.65 10.21 10.43 37,920 +0.00(+0.00%)
Dec 19, 2018 10.85 11.14 10.40 10.43 29,877 -0.40(-3.69%)
Dec 18, 2018 11.40 11.44 10.78 10.83 20,282 -0.49(-4.33%)
Dec 17, 2018 11.31 11.46 11.26 11.32 22,620 -0.01(-0.09%)
Dec 14, 2018 11.64 11.83 11.33 11.33 15,100 -0.24(-2.07%)
Dec 13, 2018 11.90 12.07 11.50 11.57 28,981 -0.40(-3.34%)
Dec 12, 2018 11.95 12.25 11.86 11.97 27,694 +0.16(+1.35%)
Dec 11, 2018 11.75 12.14 11.48 11.81 25,813 +0.20(+1.72%)
Dec 10, 2018 12.00 12.00 11.47 11.61 30,406 -0.35(-2.93%)
Dec 07, 2018 12.10 12.20 11.86 11.96 17,700 -0.10(-0.83%)
Dec 06, 2018 12.25 12.26 11.93 12.06 25,471 -0.33(-2.66%)
Dec 04, 2018 13.07 13.07 12.30 12.39 42,900 -0.72(-5.49%)
Dec 03, 2018 13.34 13.69 12.96 13.11 43,589 -0.11(-0.83%)
Nov 30, 2018 13.26 13.30 13.13 13.22 36,700 -0.08(-0.60%)
Nov 29, 2018 13.29 13.60 13.01 13.30 32,360 -0.02(-0.15%)
Nov 28, 2018 12.63 13.32 12.63 13.32 37,588 +0.44(+3.42%)
Nov 27, 2018 12.91 13.04 12.77 12.88 10,516 -0.12(-0.92%)
Nov 26, 2018 12.87 13.02 12.85 13.00 15,876 +0.19(+1.48%)
Nov 23, 2018 12.83 12.85 12.70 12.81 5,900 -0.14(-1.08%)
Nov 21, 2018 12.95 12.95 12.95 0 +0.08(+0.62%)
Nov 20, 2018 12.65 12.97 12.60 12.87 84,616 +0.05(+0.39%)
Nov 19, 2018 13.15 13.44 12.73 12.82 33,688 -0.46(-3.46%)
Nov 16, 2018 13.03 13.35 13.03 13.28 27,400 +0.23(+1.76%)
Nov 15, 2018 12.75 13.14 12.63 13.05 26,069 +0.30(+2.35%)
Nov 14, 2018 13.33 13.36 12.62 12.75 37,452 -0.51(-3.85%)
Nov 13, 2018 13.08 13.87 13.04 13.26 126,717 +0.19(+1.45%)
Nov 12, 2018 13.25 13.38 13.03 13.07 14,750 -0.20(-1.51%)
Nov 09, 2018 13.21 13.35 13.01 13.27 25,800 -0.12(-0.90%)
Nov 08, 2018 13.27 13.44 13.27 13.39 15,084 +0.05(+0.37%)
Nov 07, 2018 13.49 13.49 13.13 13.34 26,734 -0.10(-0.74%)
Nov 06, 2018 13.42 13.47 13.24 13.44 26,594 -0.07(-0.52%)
Nov 05, 2018 13.33 13.65 13.30 13.51 34,167 +0.13(+0.97%)
Nov 02, 2018 13.49 13.56 13.23 13.38 50,700 -0.12(-0.89%)
Nov 01, 2018 13.32 13.60 13.10 13.50 63,337 +0.22(+1.66%)
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%)
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.