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 (%)
Feb 28, 2019 11.46 11.50 11.38 11.39 10,879 -0.06(-0.52%)
Feb 27, 2019 11.49 11.52 11.42 11.45 12,860 -0.12(-1.04%)
Feb 26, 2019 11.43 11.62 11.43 11.57 44,004 +0.10(+0.87%)
Feb 25, 2019 11.70 11.77 11.45 11.47 30,321 -0.23(-1.97%)
Feb 22, 2019 11.65 11.73 11.58 11.70 15,800 +0.11(+0.95%)
Feb 21, 2019 11.56 11.64 11.34 11.59 14,263 +0.07(+0.61%)
Feb 20, 2019 11.53 11.76 11.47 11.52 36,973 -0.16(-1.37%)
Feb 19, 2019 11.42 11.74 11.40 11.68 56,423 +0.18(+1.57%)
Feb 15, 2019 11.41 11.73 11.40 11.50 85,600 +0.18(+1.59%)
Feb 14, 2019 11.33 11.45 11.31 11.32 16,375 -0.06(-0.53%)
Feb 13, 2019 11.44 11.54 11.36 11.38 19,182 -0.05(-0.44%)
Feb 12, 2019 11.43 11.59 11.38 11.43 33,690 +0.00(+0.00%)
Feb 11, 2019 11.44 11.47 11.36 11.43 38,889 +0.03(+0.26%)
Feb 08, 2019 11.32 11.45 11.21 11.40 42,000 +0.05(+0.44%)
Feb 07, 2019 11.27 11.55 11.21 11.35 16,129 +0.14(+1.25%)
Feb 06, 2019 11.32 11.32 11.05 11.21 45,344 -0.11(-0.97%)
Feb 05, 2019 11.41 11.55 11.20 11.32 32,159 -0.01(-0.09%)
Feb 04, 2019 11.44 11.60 11.15 11.33 33,627 -0.01(-0.09%)
Feb 01, 2019 11.49 11.77 11.16 11.34 65,600 -0.08(-0.70%)
Jan 31, 2019 11.01 11.64 11.01 11.42 126,822 +0.30(+2.70%)
Jan 30, 2019 11.22 11.28 10.96 11.12 14,020 -0.11(-0.98%)
Jan 29, 2019 11.29 11.32 11.13 11.23 6,866 -0.34(-2.94%)
Jan 28, 2019 11.61 11.83 11.54 11.57 10,801 -0.21(-1.78%)
Jan 25, 2019 11.62 11.88 11.52 11.78 49,900 +0.23(+1.99%)
Jan 24, 2019 11.26 11.80 11.26 11.55 42,779 +0.30(+2.67%)
Jan 23, 2019 11.11 11.34 11.11 11.25 20,371 +0.09(+0.81%)
Jan 22, 2019 11.32 11.38 11.14 11.16 13,777 -0.30(-2.62%)
Jan 18, 2019 11.54 11.63 11.39 11.46 20,900 -0.01(-0.09%)
Jan 17, 2019 11.31 11.59 11.31 11.47 20,364 +0.06(+0.53%)
Jan 16, 2019 11.17 11.50 10.95 11.41 105,531 +0.28(+2.52%)
Jan 15, 2019 11.12 11.19 10.91 11.13 12,100 +0.10(+0.91%)
Jan 14, 2019 10.94 11.10 10.90 11.03 23,094 +0.03(+0.27%)
Jan 11, 2019 10.94 11.07 10.94 11.00 15,900 -0.03(-0.27%)
Jan 10, 2019 11.06 11.42 11.00 11.03 12,976 -0.10(-0.90%)
Jan 09, 2019 11.09 11.30 10.97 11.13 10,581 +0.06(+0.54%)
Jan 08, 2019 11.22 11.48 10.94 11.07 15,252 -0.02(-0.18%)
Jan 07, 2019 11.10 11.24 10.95 11.09 13,871 -0.02(-0.18%)
Jan 04, 2019 10.92 11.25 10.92 11.11 17,400 +0.34(+3.16%)
Jan 03, 2019 10.55 10.95 10.55 10.77 20,885 +0.18(+1.70%)
Jan 02, 2019 10.46 11.04 10.46 10.59 42,374 -0.01(-0.09%)
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%)
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.