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 (%)
Jun 30, 2015 15.25 15.46 15.22 15.26 30,594 +0.01(+0.07%)
Jun 29, 2015 15.42 15.72 15.14 15.25 51,134 -0.30(-1.93%)
Jun 26, 2015 15.00 15.78 14.91 15.55 761,765 +0.65(+4.36%)
Jun 25, 2015 14.53 14.97 14.53 14.90 47,040 +0.34(+2.34%)
Jun 24, 2015 14.57 14.71 14.50 14.56 34,603 -0.15(-1.02%)
Jun 23, 2015 14.84 15.18 14.55 14.71 116,393 -0.23(-1.54%)
Jun 22, 2015 14.52 15.18 14.38 14.94 41,164 +0.41(+2.82%)
Jun 19, 2015 14.54 14.62 14.39 14.53 77,043 +0.04(+0.28%)
Jun 18, 2015 14.42 14.60 14.39 14.49 30,979 +0.01(+0.07%)
Jun 17, 2015 14.41 14.60 14.41 14.48 24,097 -0.09(-0.62%)
Jun 16, 2015 14.54 14.68 14.47 14.57 26,301 +0.02(+0.14%)
Jun 15, 2015 14.45 14.59 14.33 14.55 42,183 -0.04(-0.27%)
Jun 12, 2015 14.48 14.64 14.44 14.59 26,353 +0.02(+0.14%)
Jun 11, 2015 14.38 14.64 14.30 14.57 33,005 +0.08(+0.55%)
Jun 10, 2015 14.30 14.54 14.27 14.49 35,880 +0.27(+1.90%)
Jun 09, 2015 14.20 14.34 14.06 14.22 22,214 -0.08(-0.56%)
Jun 08, 2015 14.16 14.39 14.00 14.30 32,877 +0.00(+0.00%)
Jun 05, 2015 14.05 14.33 13.83 14.30 33,985 +0.33(+2.36%)
Jun 04, 2015 14.00 14.03 13.88 13.97 31,312 -0.11(-0.78%)
Jun 03, 2015 13.87 14.11 13.87 14.08 58,993 +0.21(+1.51%)
Jun 02, 2015 13.75 14.03 13.75 13.87 40,678 +0.01(+0.07%)
Jun 01, 2015 13.94 13.98 13.76 13.86 33,074 +0.01(+0.07%)
May 29, 2015 13.96 14.19 13.77 13.85 28,964 -0.08(-0.57%)
May 28, 2015 13.91 14.07 13.80 13.93 41,836 +0.03(+0.22%)
May 27, 2015 13.95 13.95 13.81 13.90 43,102 +0.05(+0.36%)
May 26, 2015 13.91 14.03 13.82 13.85 59,401 -0.11(-0.79%)
May 22, 2015 14.00 13.96 13.96 13.96 52,700 -0.03(-0.21%)
May 21, 2015 14.03 14.06 13.95 13.99 54,811 -0.02(-0.14%)
May 20, 2015 13.97 14.07 13.92 14.01 32,552 +0.03(+0.21%)
May 19, 2015 14.20 14.20 13.77 13.98 95,354 -0.09(-0.64%)
May 18, 2015 13.34 14.26 13.34 14.07 155,354 +0.69(+5.16%)
May 15, 2015 13.43 13.46 13.28 13.38 37,583 -0.02(-0.15%)
May 14, 2015 13.12 13.40 13.12 13.40 47,507 +0.28(+2.13%)
May 13, 2015 13.22 13.37 13.06 13.12 25,100 -0.17(-1.28%)
May 12, 2015 13.14 13.29 13.01 13.29 78,111 +0.09(+0.68%)
May 11, 2015 13.29 13.33 13.15 13.20 30,540 -0.05(-0.38%)
May 08, 2015 13.30 13.30 13.23 13.25 72,778 +0.03(+0.23%)
May 07, 2015 13.25 13.31 13.20 13.22 31,115 -0.09(-0.68%)
May 06, 2015 13.13 13.35 13.11 13.31 38,454 +0.17(+1.29%)
May 05, 2015 13.22 13.22 13.06 13.14 91,009 +0.07(+0.54%)
May 04, 2015 13.15 13.39 13.03 13.07 60,996 -0.03(-0.23%)
May 01, 2015 13.00 13.22 13.00 13.10 43,742 +0.13(+1.00%)
Apr 30, 2015 12.94 13.06 12.94 12.97 55,606 -0.07(-0.54%)
Apr 29, 2015 13.75 13.75 13.00 13.04 96,364 -0.87(-6.25%)
Apr 28, 2015 13.97 13.99 13.71 13.91 17,812 +0.02(+0.14%)
Apr 27, 2015 14.00 14.00 13.69 13.89 40,259 -0.08(-0.57%)
Apr 24, 2015 13.97 14.00 13.96 13.97 13,743 -0.03(-0.21%)
Apr 23, 2015 14.00 14.00 13.95 14.00 30,643 -0.04(-0.28%)
Apr 22, 2015 14.07 14.08 14.00 14.04 51,330 +0.00(+0.00%)
Apr 21, 2015 14.08 14.08 14.01 14.04 18,770 +0.02(+0.14%)
Apr 20, 2015 13.99 14.04 13.96 14.02 25,172 +0.05(+0.36%)
Apr 17, 2015 14.15 14.18 13.97 13.97 34,044 -0.19(-1.34%)
Apr 16, 2015 14.20 14.20 14.15 14.16 14,337 -0.02(-0.14%)
Apr 15, 2015 14.17 14.25 14.12 14.18 25,342 +0.04(+0.28%)
Apr 14, 2015 14.34 14.37 14.11 14.14 24,963 -0.26(-1.81%)
Apr 13, 2015 14.60 14.66 14.37 14.40 41,997 -0.18(-1.23%)
Apr 10, 2015 14.56 14.70 14.50 14.58 60,687 +0.00(+0.00%)
Apr 09, 2015 14.70 14.71 14.52 14.58 28,444 -0.22(-1.49%)
Apr 08, 2015 14.76 14.99 14.73 14.80 21,236 -0.12(-0.80%)
Apr 07, 2015 14.79 15.00 14.76 14.92 12,336 +0.02(+0.13%)
Apr 06, 2015 14.69 14.98 14.57 14.90 20,861 +0.03(+0.20%)
Apr 02, 2015 14.89 14.87 14.87 14.87 11,500 +0.13(+0.88%)
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.