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 29, 2018 13.60 13.65 13.20 13.25 31,762 -0.35(-2.57%)
Jun 28, 2018 13.65 13.75 13.50 13.60 27,879 -0.05(-0.37%)
Jun 27, 2018 13.80 13.95 13.65 13.65 60,352 -0.40(-2.85%)
Jun 26, 2018 13.80 14.05 13.50 14.05 30,098 +0.30(+2.18%)
Jun 25, 2018 13.85 13.90 13.60 13.75 21,948 -0.10(-0.72%)
Jun 22, 2018 13.95 14.00 13.70 13.85 163,461 -0.05(-0.36%)
Jun 21, 2018 13.90 14.00 13.75 13.90 41,009 +0.00(+0.00%)
Jun 20, 2018 13.90 14.00 13.65 13.90 25,814 +0.00(+0.00%)
Jun 19, 2018 13.75 14.00 13.70 13.90 32,612 +0.15(+1.09%)
Jun 18, 2018 13.50 13.85 13.50 13.75 59,173 +0.20(+1.48%)
Jun 15, 2018 13.65 13.50 13.55 55,968 -0.05(-0.37%)
Jun 14, 2018 13.75 13.75 13.50 13.60 16,555 -0.10(-0.73%)
Jun 13, 2018 13.70 13.80 13.65 13.70 23,138 +0.00(+0.00%)
Jun 12, 2018 14.00 14.00 13.60 13.70 43,392 -0.25(-1.79%)
Jun 11, 2018 14.05 14.16 13.88 13.95 35,910 -0.15(-1.06%)
Jun 08, 2018 14.20 14.30 14.10 14.10 12,759 -0.10(-0.70%)
Jun 07, 2018 14.15 14.30 14.10 14.20 28,320 +0.05(+0.35%)
Jun 06, 2018 14.20 14.15 20,172 -0.05(-0.35%)
Jun 05, 2018 14.18 14.28 14.10 14.20 32,767 +0.00(+0.00%)
Jun 04, 2018 14.25 14.40 14.16 14.20 27,915 +0.00(+0.00%)
Jun 01, 2018 14.00 14.40 14.00 14.20 26,338 +0.30(+2.16%)
May 31, 2018 14.05 14.30 13.85 13.90 29,968 -0.20(-1.42%)
May 30, 2018 13.90 14.20 13.90 14.10 26,881 +0.30(+2.17%)
May 29, 2018 13.90 14.00 13.80 13.80 15,053 -0.25(-1.78%)
May 25, 2018 14.05 14.05 14.05 0 +0.00(+0.00%)
May 24, 2018 14.15 14.20 14.00 14.05 9,950 -0.15(-1.06%)
May 23, 2018 14.20 14.40 14.10 14.20 22,224 -0.10(-0.70%)
May 22, 2018 14.55 14.60 14.30 14.30 22,502 -0.25(-1.72%)
May 21, 2018 14.50 14.55 14.45 14.55 18,054 +0.05(+0.34%)
May 18, 2018 14.50 14.55 14.45 14.50 21,470 +0.10(+0.69%)
May 17, 2018 14.25 14.55 14.20 14.40 58,263 +0.15(+1.05%)
May 16, 2018 14.20 14.30 14.15 14.25 34,760 +0.05(+0.35%)
May 15, 2018 14.15 14.35 14.10 14.20 18,902 -0.05(-0.35%)
May 14, 2018 14.55 14.55 14.20 14.25 19,984 -0.25(-1.72%)
May 11, 2018 14.60 14.60 14.50 14.50 14,057 -0.10(-0.68%)
May 10, 2018 14.30 14.65 14.30 14.60 33,518 +0.05(+0.34%)
May 09, 2018 14.55 14.60 14.40 14.55 20,191 +0.10(+0.69%)
May 08, 2018 14.70 14.75 14.45 14.45 34,481 -0.30(-2.03%)
May 07, 2018 14.50 14.80 14.42 14.75 42,005 +0.20(+1.37%)
May 04, 2018 14.05 14.82 13.90 14.55 118,361 +0.50(+3.56%)
May 03, 2018 14.30 14.40 14.05 14.05 20,491 -0.25(-1.75%)
May 02, 2018 14.70 14.70 14.28 14.30 52,857 -0.35(-2.39%)
May 01, 2018 14.20 14.65 14.05 14.65 28,674 +0.70(+5.02%)
Apr 30, 2018 14.00 14.45 13.95 13.95 60,181 +0.00(+0.00%)
Apr 27, 2018 13.40 14.00 13.40 13.95 47,968 +0.60(+4.49%)
Apr 26, 2018 13.40 13.50 12.90 13.35 60,983 -0.15(-1.11%)
Apr 25, 2018 13.45 13.75 13.45 13.50 48,734 -0.05(-0.37%)
Apr 24, 2018 13.85 13.85 13.50 13.55 33,041 -0.15(-1.09%)
Apr 23, 2018 13.60 13.75 13.30 13.70 28,382 +0.10(+0.74%)
Apr 20, 2018 13.60 13.70 13.55 13.60 21,576 -0.05(-0.37%)
Apr 19, 2018 13.50 13.75 13.05 13.65 19,564 +0.05(+0.37%)
Apr 18, 2018 13.40 13.65 13.35 13.60 21,371 +0.20(+1.49%)
Apr 17, 2018 13.45 13.50 13.21 13.40 15,261 -0.05(-0.37%)
Apr 16, 2018 13.20 13.50 12.75 13.45 15,176 +0.30(+2.28%)
Apr 13, 2018 13.10 13.20 13.05 13.15 8,572 +0.05(+0.38%)
Apr 12, 2018 13.15 13.45 13.05 13.10 10,030 +0.00(+0.00%)
Apr 11, 2018 12.90 13.15 12.65 13.10 30,833 +0.15(+1.16%)
Apr 10, 2018 13.30 13.30 12.95 12.95 27,847 -0.15(-1.15%)
Apr 09, 2018 13.20 13.45 13.05 13.10 45,692 -0.05(-0.38%)
Apr 06, 2018 13.30 13.40 13.00 13.15 33,801 -0.05(-0.38%)
Apr 05, 2018 13.30 13.35 13.10 13.20 22,053 +0.10(+0.76%)
Apr 04, 2018 13.05 13.25 12.95 13.10 18,123 +0.20(+1.55%)
Apr 03, 2018 12.75 13.00 12.50 12.90 39,032 +0.30(+2.38%)
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.