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 (%)
Sep 30, 2014 18.58 18.90 18.57 18.70 21,350 -0.15(-0.80%)
Sep 29, 2014 18.51 18.97 18.49 18.85 10,981 +0.07(+0.37%)
Sep 26, 2014 18.79 18.94 18.70 18.78 10,392 +0.04(+0.21%)
Sep 25, 2014 19.32 19.33 18.72 18.74 27,726 -0.40(-2.09%)
Sep 24, 2014 19.01 19.24 18.75 19.14 17,477 +0.14(+0.74%)
Sep 23, 2014 19.28 19.49 19.00 19.00 23,763 -0.27(-1.40%)
Sep 22, 2014 19.30 19.40 19.20 19.27 21,819 -0.05(-0.26%)
Sep 19, 2014 19.45 19.50 19.29 19.32 89,019 -0.18(-0.92%)
Sep 18, 2014 19.35 19.54 19.24 19.50 24,801 +0.25(+1.30%)
Sep 17, 2014 19.20 19.45 19.03 19.25 15,751 +0.11(+0.57%)
Sep 16, 2014 19.07 19.33 19.01 19.14 10,188 -0.01(-0.05%)
Sep 15, 2014 19.08 19.22 19.08 19.15 17,039 -0.02(-0.10%)
Sep 12, 2014 19.30 19.33 19.15 19.17 11,399 -0.13(-0.67%)
Sep 11, 2014 19.16 19.31 19.05 19.30 10,880 +0.03(+0.16%)
Sep 10, 2014 19.26 19.35 19.15 19.27 10,251 +0.09(+0.47%)
Sep 09, 2014 19.24 19.43 19.11 19.18 12,264 -0.04(-0.21%)
Sep 08, 2014 18.94 19.24 18.76 19.22 13,607 +0.22(+1.16%)
Sep 05, 2014 19.14 19.18 18.81 19.00 10,485 -0.24(-1.25%)
Sep 04, 2014 19.14 19.35 19.14 19.24 22,500 +0.09(+0.47%)
Sep 03, 2014 19.62 19.62 19.14 19.15 6,459 -0.34(-1.74%)
Sep 02, 2014 19.23 19.52 19.23 19.49 20,967 +0.38(+1.99%)
Aug 29, 2014 19.02 19.11 19.11 19.11 6,900 +0.06(+0.31%)
Aug 28, 2014 19.11 19.14 18.90 19.05 16,473 -0.06(-0.31%)
Aug 27, 2014 19.08 19.14 18.79 19.11 13,609 -0.01(-0.05%)
Aug 26, 2014 18.90 19.18 18.63 19.12 15,800 +0.16(+0.84%)
Aug 25, 2014 19.07 19.47 18.99 18.96 22,362 -0.06(-0.32%)
Aug 22, 2014 18.76 19.05 18.86 19.02 14,303 +0.16(+0.85%)
Aug 21, 2014 18.70 18.89 18.50 18.86 11,550 +0.16(+0.86%)
Aug 20, 2014 18.70 18.81 18.51 18.70 13,716 -0.06(-0.32%)
Aug 19, 2014 19.17 19.17 18.61 18.76 20,613 -0.36(-1.88%)
Aug 18, 2014 19.10 19.46 19.03 19.12 26,273 +0.14(+0.74%)
Aug 15, 2014 19.86 19.86 18.97 18.98 71,918 -0.69(-3.51%)
Aug 14, 2014 19.69 19.77 19.28 19.67 19,551 +0.07(+0.36%)
Aug 13, 2014 19.50 19.65 19.38 19.60 21,667 +0.25(+1.29%)
Aug 12, 2014 19.12 19.56 19.00 19.35 21,842 +0.12(+0.62%)
Aug 11, 2014 19.11 19.28 19.00 19.23 22,998 +0.17(+0.89%)
Aug 08, 2014 18.93 19.22 18.55 19.06 15,351 +0.09(+0.47%)
Aug 07, 2014 19.15 19.24 18.96 18.97 6,780 -0.18(-0.94%)
Aug 06, 2014 18.90 19.29 18.60 19.15 11,738 +0.16(+0.84%)
Aug 05, 2014 19.14 19.20 18.95 18.99 13,050 -0.27(-1.40%)
Aug 04, 2014 19.55 19.74 19.25 19.26 22,558 -0.26(-1.33%)
Aug 01, 2014 19.50 19.73 19.33 19.52 18,859 +0.02(+0.10%)
Jul 31, 2014 19.46 19.60 19.26 19.50 33,957 -0.14(-0.71%)
Jul 30, 2014 19.46 19.83 19.36 19.64 22,711 +0.17(+0.87%)
Jul 29, 2014 18.64 19.49 18.64 19.47 46,437 +0.85(+4.56%)
Jul 28, 2014 18.45 18.88 18.18 18.62 36,795 +0.03(+0.16%)
Jul 25, 2014 18.69 18.81 18.49 18.59 23,662 -0.13(-0.69%)
Jul 24, 2014 18.80 18.89 18.64 18.72 16,498 -0.06(-0.32%)
Jul 23, 2014 18.72 18.89 18.62 18.78 22,166 +0.04(+0.21%)
Jul 22, 2014 18.83 18.83 18.62 18.74 14,891 +0.19(+1.02%)
Jul 21, 2014 18.84 18.84 18.50 18.55 52,945 -0.41(-2.16%)
Jul 18, 2014 18.89 19.23 18.87 18.96 35,809 +0.04(+0.21%)
Jul 17, 2014 19.50 19.65 18.88 18.92 29,104 -0.61(-3.12%)
Jul 16, 2014 19.79 19.81 19.50 19.53 24,000 -0.12(-0.61%)
Jul 15, 2014 19.84 19.98 19.51 19.65 22,168 -0.21(-1.06%)
Jul 14, 2014 19.46 19.95 19.30 19.86 54,913 +0.37(+1.90%)
Jul 11, 2014 19.60 19.65 19.45 19.49 25,176 -0.10(-0.51%)
Jul 10, 2014 19.75 19.91 19.41 19.59 38,252 -0.40(-2.00%)
Jul 09, 2014 20.05 20.24 19.95 19.99 34,071 +0.03(+0.15%)
Jul 08, 2014 20.17 20.24 19.95 19.96 28,264 -0.21(-1.04%)
Jul 07, 2014 20.25 20.29 20.05 20.17 75,412 -0.06(-0.30%)
Jul 03, 2014 19.95 20.23 20.23 20.23 28,000 +0.30(+1.51%)
Jul 02, 2014 20.02 20.02 19.90 19.93 57,142 +0.02(+0.10%)
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.