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 (%)
Jul 31, 2018 14.25 14.25 14.00 14.15 97,672 +0.00(+0.00%)
Jul 30, 2018 13.95 14.25 13.95 14.15 13,349 +0.15(+1.07%)
Jul 27, 2018 14.40 14.40 14.00 14.00 29,500 -0.35(-2.44%)
Jul 26, 2018 14.25 14.40 14.25 14.35 8,903 +0.05(+0.35%)
Jul 25, 2018 14.21 14.35 14.15 14.30 40,151 +0.00(+0.00%)
Jul 24, 2018 14.35 14.35 14.15 14.30 69,693 -0.05(-0.35%)
Jul 23, 2018 14.25 14.35 14.25 14.35 18,750 +0.10(+0.70%)
Jul 20, 2018 14.25 14.40 14.25 14.25 14,299 +0.00(+0.00%)
Jul 19, 2018 14.00 14.30 14.00 14.25 27,975 +0.20(+1.42%)
Jul 18, 2018 13.70 14.15 13.70 14.05 30,249 +0.35(+2.55%)
Jul 17, 2018 13.70 13.85 13.65 13.70 33,040 +0.00(+0.00%)
Jul 16, 2018 13.70 13.85 13.65 13.70 27,073 +0.00(+0.00%)
Jul 13, 2018 13.85 13.90 13.65 13.70 22,762 -0.10(-0.72%)
Jul 12, 2018 13.75 13.80 13.68 13.80 17,419 +0.00(+0.00%)
Jul 11, 2018 13.80 13.95 13.75 13.80 12,642 -0.10(-0.72%)
Jul 10, 2018 14.10 14.10 13.85 13.90 24,203 -0.05(-0.36%)
Jul 09, 2018 13.95 13.70 13.95 43,757 +0.15(+1.09%)
Jul 06, 2018 13.70 13.85 13.70 13.80 16,069 +0.10(+0.73%)
Jul 05, 2018 13.75 13.85 13.65 13.70 22,414 +0.00(+0.00%)
Jul 03, 2018 13.70 13.70 13.70 0 +0.15(+1.11%)
Jul 02, 2018 13.15 13.55 13.15 13.55 25,044 +0.30(+2.26%)
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%)
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.