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 (%)
May 31, 2017 14.50 14.70 13.90 14.25 70,505 -0.25(-1.72%)
May 30, 2017 14.00 14.75 14.00 14.50 71,644 +0.45(+3.20%)
May 26, 2017 13.70 14.20 13.70 14.05 40,289 +0.40(+2.93%)
May 25, 2017 13.71 13.85 13.55 13.65 24,041 -0.10(-0.73%)
May 24, 2017 13.90 13.95 13.55 13.75 25,160 -0.20(-1.43%)
May 23, 2017 14.00 14.10 13.95 13.95 14,889 -0.10(-0.71%)
May 22, 2017 14.15 14.15 13.90 14.05 14,471 -0.05(-0.35%)
May 19, 2017 13.65 14.15 13.60 14.10 16,127 +0.05(+0.36%)
May 18, 2017 13.75 14.20 13.75 14.05 11,566 +0.25(+1.81%)
May 17, 2017 14.40 14.40 13.50 13.80 27,358 -0.60(-4.17%)
May 16, 2017 14.50 14.65 14.35 14.40 40,592 +0.05(+0.35%)
May 15, 2017 14.85 14.93 13.95 14.35 63,838 -0.40(-2.71%)
May 12, 2017 14.70 14.95 14.35 14.75 20,003 +0.20(+1.37%)
May 11, 2017 14.85 14.85 14.45 14.55 22,085 +0.05(+0.34%)
May 10, 2017 14.65 14.70 14.50 14.50 22,419 -0.15(-1.02%)
May 09, 2017 14.70 14.75 14.53 14.65 13,740 -0.15(-1.01%)
May 08, 2017 14.65 14.80 14.60 14.80 12,613 +0.15(+1.02%)
May 05, 2017 14.70 14.95 14.60 14.65 12,479 -0.10(-0.68%)
May 04, 2017 14.90 14.95 14.65 14.75 12,351 -0.20(-1.34%)
May 03, 2017 14.65 15.10 14.65 14.95 21,808 +0.30(+2.05%)
May 02, 2017 15.00 15.12 14.50 14.65 23,031 -0.20(-1.35%)
May 01, 2017 15.20 15.50 14.80 14.85 22,706 -0.40(-2.62%)
Apr 28, 2017 15.65 15.65 15.05 15.25 62,307 -0.40(-2.56%)
Apr 27, 2017 14.40 16.60 14.35 15.65 242,637 +1.15(+7.93%)
Apr 26, 2017 14.50 14.55 14.35 14.50 8,511 +0.10(+0.69%)
Apr 25, 2017 14.47 14.50 14.40 14.40 13,838 +0.00(+0.00%)
Apr 24, 2017 14.45 14.50 14.35 14.40 10,867 +0.05(+0.35%)
Apr 21, 2017 14.15 14.50 14.15 14.35 17,498 +0.05(+0.35%)
Apr 20, 2017 14.25 14.50 13.79 14.30 14,982 +0.05(+0.35%)
Apr 19, 2017 14.55 14.85 14.25 14.25 11,055 -0.50(-3.39%)
Apr 18, 2017 14.00 14.80 14.00 14.75 49,289 +0.65(+4.61%)
Apr 17, 2017 14.25 14.55 14.00 14.10 36,494 -0.25(-1.74%)
Apr 13, 2017 14.90 14.90 14.30 14.35 9,397 -0.65(-4.33%)
Apr 12, 2017 14.85 15.10 14.85 15.00 18,789 +0.15(+1.01%)
Apr 11, 2017 14.45 15.05 14.30 14.85 11,841 +0.60(+4.21%)
Apr 10, 2017 14.80 15.10 14.07 14.25 23,170 -0.70(-4.68%)
Apr 07, 2017 15.00 15.00 14.90 14.95 20,854 -0.20(-1.32%)
Apr 06, 2017 14.65 15.25 14.55 15.15 39,182 +0.60(+4.12%)
Apr 05, 2017 14.93 14.99 14.05 14.55 46,126 -0.20(-1.36%)
Apr 04, 2017 15.45 15.65 14.55 14.75 36,974 -0.65(-4.22%)
Apr 03, 2017 15.40 15.50 15.05 15.40 15,927 +0.10(+0.65%)
Mar 31, 2017 15.00 15.55 15.00 15.30 9,880 +0.10(+0.66%)
Mar 30, 2017 14.69 15.75 14.69 15.20 85,300 +0.45(+3.05%)
Mar 29, 2017 14.25 14.90 14.10 14.75 44,815 +0.60(+4.24%)
Mar 28, 2017 14.10 14.55 14.05 14.15 20,114 +0.05(+0.35%)
Mar 27, 2017 14.65 14.65 13.95 14.10 19,963 -0.60(-4.08%)
Mar 24, 2017 14.75 14.90 14.60 14.70 10,287 +0.00(+0.00%)
Mar 23, 2017 14.70 15.05 14.50 14.70 30,048 +0.10(+0.68%)
Mar 22, 2017 14.45 14.85 14.20 14.60 22,623 +0.05(+0.34%)
Mar 21, 2017 14.88 14.95 14.40 14.55 11,878 -0.30(-2.02%)
Mar 20, 2017 13.85 15.00 13.79 14.85 22,868 +1.10(+8.00%)
Mar 17, 2017 13.90 14.25 13.70 13.75 37,465 -0.20(-1.43%)
Mar 16, 2017 13.85 14.35 13.80 13.95 13,483 +0.05(+0.36%)
Mar 15, 2017 13.75 14.00 13.75 13.90 5,472 -0.15(-1.07%)
Mar 14, 2017 13.88 14.25 13.70 14.05 11,716 +0.15(+1.08%)
Mar 13, 2017 13.40 14.00 13.20 13.90 17,192 +0.10(+0.72%)
Mar 10, 2017 14.18 14.20 13.70 13.80 15,869 -0.30(-2.13%)
Mar 09, 2017 14.80 15.00 13.95 14.10 20,138 -0.75(-5.05%)
Mar 08, 2017 14.65 15.25 14.56 14.85 18,496 +0.20(+1.37%)
Mar 07, 2017 14.25 14.70 14.24 14.65 14,175 +0.55(+3.90%)
Mar 06, 2017 13.95 14.15 13.90 14.10 13,187 +0.10(+0.71%)
Mar 03, 2017 14.10 14.10 13.90 14.00 9,874 -0.15(-1.06%)
Mar 02, 2017 14.15 14.20 13.75 14.15 24,552 -0.10(-0.70%)
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.