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 20, 2019 11.44 11.44 11.44 0 -0.07(-0.61%)
Sep 19, 2019 11.43 11.77 11.43 11.51 112,281 -0.01(-0.09%)
Sep 18, 2019 11.39 11.57 11.35 11.52 76,295 +0.01(+0.09%)
Sep 17, 2019 11.74 11.74 11.31 11.51 142,253 -0.28(-2.37%)
Sep 16, 2019 11.52 11.82 11.31 11.79 216,477 +0.18(+1.55%)
Sep 13, 2019 11.74 11.89 11.59 11.61 49,200 +0.06(+0.52%)
Sep 12, 2019 11.55 11.66 11.41 11.55 63,983 -0.06(-0.52%)
Sep 11, 2019 11.53 11.68 11.31 11.61 93,205 +0.14(+1.22%)
Sep 10, 2019 11.04 11.50 11.04 11.47 169,433 +0.49(+4.46%)
Sep 09, 2019 10.42 11.00 10.42 10.98 922,956 +0.62(+5.98%)
Sep 06, 2019 10.47 10.47 10.27 10.36 44,200 -0.08(-0.77%)
Sep 05, 2019 10.28 10.62 10.28 10.44 53,424 +0.30(+2.96%)
Sep 04, 2019 10.20 10.21 10.02 10.14 28,679 +0.04(+0.40%)
Sep 03, 2019 10.25 10.25 9.970 10.10 33,303 -0.25(-2.42%)
Aug 30, 2019 10.40 10.45 10.29 10.35 20,800 +0.00(+0.00%)
Aug 29, 2019 10.26 10.41 10.24 10.35 22,821 +0.19(+1.87%)
Aug 28, 2019 10.08 10.29 10.03 10.16 46,427 +0.15(+1.50%)
Aug 27, 2019 10.32 10.32 9.890 10.01 55,533 -0.26(-2.53%)
Aug 26, 2019 10.12 10.27 10.08 10.27 26,797 +0.21(+2.09%)
Aug 23, 2019 10.50 10.56 10.04 10.06 85,600 -0.44(-4.19%)
Aug 22, 2019 10.62 10.71 10.47 10.50 14,771 -0.07(-0.66%)
Aug 21, 2019 10.58 10.62 10.48 10.57 15,744 +0.07(+0.67%)
Aug 20, 2019 10.66 10.66 10.48 10.50 41,267 -0.23(-2.14%)
Aug 19, 2019 10.71 10.77 10.66 10.73 21,332 +0.12(+1.13%)
Aug 16, 2019 10.28 10.63 10.28 10.61 43,800 +0.38(+3.71%)
Aug 15, 2019 10.30 10.30 10.16 10.23 18,765 -0.03(-0.29%)
Aug 14, 2019 10.50 10.53 10.19 10.26 26,125 -0.48(-4.47%)
Aug 13, 2019 10.65 10.93 10.65 10.74 14,420 +0.07(+0.66%)
Aug 12, 2019 10.95 10.95 10.64 10.67 42,478 -0.36(-3.26%)
Aug 09, 2019 10.99 11.15 10.97 11.03 20,100 -0.02(-0.18%)
Aug 08, 2019 10.76 11.12 10.76 11.05 23,724 +0.33(+3.08%)
Aug 07, 2019 10.73 10.79 10.52 10.72 25,301 -0.15(-1.38%)
Aug 06, 2019 11.01 11.06 10.68 10.87 330,546 -0.09(-0.82%)
Aug 05, 2019 11.10 11.10 10.75 10.96 90,074 -0.32(-2.84%)
Aug 02, 2019 11.49 11.56 11.19 11.28 102,000 -0.23(-2.00%)
Aug 01, 2019 12.22 12.33 11.50 11.51 119,088 -0.72(-5.89%)
Jul 31, 2019 12.32 12.42 12.22 12.23 36,446 -0.10(-0.81%)
Jul 30, 2019 12.27 12.36 12.12 12.33 42,060 -0.02(-0.16%)
Jul 29, 2019 12.33 12.41 12.30 12.35 40,013 +0.09(+0.73%)
Jul 26, 2019 11.81 12.31 11.81 12.26 56,700 +0.23(+1.91%)
Jul 25, 2019 12.12 12.23 12.01 12.03 10,993 -0.15(-1.23%)
Jul 24, 2019 11.72 12.21 11.72 12.18 24,542 +0.40(+3.40%)
Jul 23, 2019 11.65 11.78 11.63 11.78 10,922 +0.12(+1.03%)
Jul 22, 2019 11.85 11.85 11.63 11.66 15,079 -0.21(-1.77%)
Jul 19, 2019 11.82 11.97 11.81 11.87 60,300 +0.00(+0.00%)
Jul 18, 2019 11.89 12.00 11.82 11.87 36,589 +0.01(+0.08%)
Jul 17, 2019 11.54 11.98 11.54 11.86 96,490 +0.27(+2.33%)
Jul 16, 2019 11.49 11.60 11.42 11.59 103,512 +0.10(+0.87%)
Jul 15, 2019 11.78 11.78 11.45 11.49 82,630 -0.32(-2.71%)
Jul 12, 2019 11.75 11.88 11.69 11.81 149,700 +0.10(+0.85%)
Jul 11, 2019 11.65 11.72 11.40 11.71 181,736 +0.07(+0.60%)
Jul 10, 2019 11.78 11.79 11.60 11.64 37,336 -0.11(-0.94%)
Jul 09, 2019 11.57 11.75 11.48 11.75 127,997 +0.12(+1.03%)
Jul 08, 2019 11.75 11.75 11.60 11.63 47,315 -0.17(-1.44%)
Jul 05, 2019 11.65 11.80 11.65 11.80 14,400 +0.15(+1.29%)
Jul 03, 2019 11.54 11.67 11.48 11.65 10,000 +0.12(+1.04%)
Jul 02, 2019 11.87 11.87 11.45 11.53 15,865 -0.23(-1.96%)
Jul 01, 2019 11.98 12.10 11.74 11.76 50,786 -0.09(-0.76%)
Jun 28, 2019 11.35 11.85 11.35 11.85 264,300 +0.56(+4.96%)
Jun 27, 2019 11.18 11.38 11.18 11.29 154,421 +0.07(+0.62%)
Jun 26, 2019 11.24 11.39 11.15 11.22 22,699 -0.02(-0.18%)
Jun 25, 2019 11.35 11.35 11.17 11.24 47,430 -0.13(-1.14%)
Jun 24, 2019 11.60 11.62 11.35 11.37 12,831 -0.23(-1.98%)
Jun 21, 2019 11.45 11.71 11.45 11.60 115,500 +0.04(+0.35%)
Jun 20, 2019 11.75 11.75 11.54 11.56 14,666 -0.15(-1.28%)
Jun 19, 2019 11.67 11.89 11.67 11.71 27,524 +0.09(+0.77%)
Jun 18, 2019 11.51 11.77 11.51 11.62 420,471 +0.16(+1.40%)
Jun 17, 2019 11.65 11.69 11.42 11.46 28,256 -0.12(-1.04%)
Jun 14, 2019 11.60 11.64 11.48 11.58 34,100 +0.00(+0.00%)
Jun 13, 2019 11.61 11.73 11.48 11.58 254,413 +0.00(+0.00%)
Jun 12, 2019 11.84 11.84 11.49 11.58 120,155 -0.09(-0.77%)
Jun 11, 2019 11.79 11.82 11.61 11.67 401,570 -0.03(-0.26%)
Jun 10, 2019 11.57 11.93 11.56 11.70 22,483 +0.13(+1.12%)
Jun 07, 2019 11.49 11.65 11.43 11.57 22,519 +0.10(+0.87%)
Jun 06, 2019 11.55 11.55 11.27 11.47 19,918 -0.05(-0.43%)
Jun 05, 2019 11.81 11.81 11.44 11.52 12,005 -0.26(-2.20%)
Jun 04, 2019 11.60 11.78 11.58 11.78 80,625 +0.30(+2.61%)
Jun 03, 2019 11.24 11.48 11.24 11.48 49,810 +0.23(+2.04%)
May 31, 2019 11.24 11.31 11.14 11.25 75,164 -0.18(-1.57%)
May 30, 2019 11.55 11.64 11.27 11.43 54,716 -0.18(-1.55%)
May 29, 2019 11.54 11.61 11.42 11.61 40,644 -0.06(-0.51%)
May 28, 2019 11.74 11.74 11.60 11.67 35,038 -0.09(-0.76%)
May 24, 2019 11.51 11.79 11.51 11.76 19,316 +0.23(+1.99%)
May 23, 2019 11.52 11.63 11.47 11.53 41,997 -0.11(-0.94%)
May 22, 2019 11.69 11.78 11.64 11.64 93,187 -0.07(-0.60%)
May 21, 2019 11.74 11.87 11.71 11.71 79,240 -0.05(-0.42%)
May 20, 2019 11.68 11.81 11.68 11.76 91,208 +0.07(+0.60%)
May 17, 2019 11.79 11.95 11.68 11.69 49,642 -0.23(-1.93%)
May 16, 2019 11.90 12.06 11.89 11.92 26,298 +0.05(+0.42%)
May 15, 2019 11.99 12.05 11.87 11.87 40,462 -0.31(-2.54%)
May 14, 2019 11.96 12.25 11.96 12.18 16,673 +0.25(+2.09%)
May 13, 2019 12.17 12.17 11.91 11.93 152,879 -0.45(-3.63%)
May 10, 2019 12.48 12.51 12.24 12.38 61,252 -0.10(-0.80%)
May 09, 2019 12.46 12.57 12.35 12.48 38,607 +0.00(+0.00%)
May 08, 2019 12.56 12.68 12.48 12.48 41,231 -0.12(-0.95%)
May 07, 2019 12.76 12.81 12.57 12.60 76,272 -0.29(-2.25%)
May 06, 2019 12.68 13.18 12.55 12.89 145,078 +0.01(+0.08%)
May 03, 2019 12.85 12.93 12.76 12.88 159,137 +0.20(+1.58%)
May 02, 2019 12.40 13.04 12.40 12.68 260,300 +0.26(+2.09%)
May 01, 2019 12.23 12.80 12.21 12.42 954,087 +0.56(+4.72%)
Apr 30, 2019 11.89 11.89 11.80 11.86 23,349 -0.01(-0.08%)
Apr 29, 2019 11.83 12.10 11.83 11.87 65,120 +0.03(+0.25%)
Apr 26, 2019 11.89 11.89 11.71 11.84 17,715 +0.07(+0.59%)
Apr 25, 2019 11.79 11.88 11.62 11.77 20,146 -0.04(-0.34%)
Apr 24, 2019 11.82 11.92 11.81 11.81 6,910 -0.07(-0.59%)
Apr 23, 2019 11.85 11.99 11.71 11.88 19,526 +0.30(+2.59%)
Apr 22, 2019 11.98 11.98 11.58 11.58 23,640 -0.45(-3.74%)
Apr 18, 2019 12.14 12.14 11.99 12.03 14,412 -0.23(-1.87%)
Apr 17, 2019 11.92 12.31 11.82 12.26 31,170 +0.33(+2.76%)
Apr 16, 2019 11.81 11.96 11.64 11.93 14,649 +0.14(+1.19%)
Apr 15, 2019 12.00 12.00 11.76 11.79 15,335 -0.20(-1.67%)
Apr 12, 2019 11.61 12.05 11.61 11.99 19,216 +0.45(+3.90%)
Apr 11, 2019 11.62 11.71 11.50 11.54 21,671 +0.07(+0.61%)
Apr 10, 2019 12.05 12.18 11.37 11.47 50,757 -0.64(-5.28%)
Apr 09, 2019 12.01 12.64 12.01 12.11 18,593 -0.25(-2.02%)
Apr 08, 2019 12.14 12.42 12.13 12.36 16,029 +0.18(+1.48%)
Apr 05, 2019 11.86 12.28 11.81 12.18 20,317 +0.30(+2.52%)
Apr 04, 2019 11.81 11.96 11.66 11.88 21,529 +0.08(+0.68%)
Apr 03, 2019 11.82 11.91 11.76 11.80 15,480 -0.05(-0.42%)
Apr 02, 2019 11.79 12.09 11.78 11.85 26,851 +0.00(+0.00%)
Apr 01, 2019 11.50 11.88 11.46 11.85 29,926 +0.45(+3.94%)
Mar 29, 2019 11.60 11.64 11.34 11.40 22,619 -0.17(-1.47%)
Mar 28, 2019 11.10 11.63 11.10 11.57 39,670 +0.40(+3.58%)
Mar 27, 2019 11.02 11.34 10.99 11.17 684,677 +0.08(+0.72%)
Mar 26, 2019 10.78 11.21 10.71 11.09 188,294 +0.38(+3.54%)
Mar 25, 2019 10.35 10.88 10.35 10.71 91,389 +0.48(+4.69%)
Mar 22, 2019 10.62 10.64 10.22 10.23 52,044 -0.40(-3.76%)
Mar 21, 2019 11.15 11.15 10.62 10.63 19,254 -0.35(-3.18%)
Mar 20, 2019 11.25 11.27 10.98 10.98 17,565 -0.24(-2.14%)
Mar 19, 2019 11.38 11.45 11.19 11.22 59,601 -0.11(-0.97%)
Mar 18, 2019 11.04 11.41 11.04 11.33 16,162 +0.27(+2.44%)
Mar 15, 2019 11.06 11.18 11.04 11.06 62,153 +0.00(+0.00%)
Mar 14, 2019 11.22 11.23 11.04 11.06 22,553 -0.05(-0.45%)
Mar 13, 2019 11.20 11.36 11.08 11.11 33,618 -0.03(-0.27%)
Mar 12, 2019 11.05 11.26 11.05 11.14 23,685 +0.05(+0.45%)
Mar 11, 2019 11.10 11.19 10.98 11.09 133,614 +0.00(+0.00%)
Mar 08, 2019 11.02 11.13 10.99 11.09 15,827 +0.03(+0.27%)
Mar 07, 2019 11.18 11.20 10.90 11.06 33,786 -0.06(-0.54%)
Mar 06, 2019 11.36 11.42 11.08 11.12 29,024 -0.26(-2.28%)
Mar 05, 2019 11.50 11.60 11.27 11.38 12,236 -0.14(-1.21%)
Mar 04, 2019 11.36 11.61 11.36 11.52 21,439 +0.09(+0.79%)
Mar 01, 2019 11.37 11.56 11.36 11.43 26,045 +0.06(+0.53%)
Feb 28, 2019 11.44 11.48 11.36 11.37 10,898 -0.06(-0.52%)
Feb 27, 2019 11.47 11.50 11.40 11.43 12,882 -0.12(-1.04%)
Feb 26, 2019 11.41 11.60 11.41 11.55 44,081 +0.10(+0.87%)
Feb 25, 2019 11.68 11.75 11.43 11.45 30,374 -0.23(-1.97%)
Feb 22, 2019 11.63 11.71 11.56 11.68 15,827 +0.11(+0.95%)
Feb 21, 2019 11.54 11.62 11.32 11.57 14,288 +0.07(+0.61%)
Feb 20, 2019 11.51 11.74 11.45 11.50 37,038 -0.16(-1.37%)
Feb 19, 2019 11.40 11.72 11.38 11.66 56,522 +0.18(+1.56%)
Feb 15, 2019 11.39 11.71 11.38 11.48 85,750 +0.18(+1.59%)
Feb 14, 2019 11.31 11.43 11.29 11.30 16,403 -0.06(-0.53%)
Feb 13, 2019 11.42 11.52 11.34 11.36 19,215 -0.05(-0.44%)
Feb 12, 2019 11.41 11.57 11.36 11.41 33,749 +0.00(+0.00%)
Feb 11, 2019 11.42 11.45 11.34 11.41 38,957 +0.03(+0.26%)
Feb 08, 2019 11.30 11.43 11.19 11.38 42,074 +0.05(+0.44%)
Feb 07, 2019 11.25 11.53 11.19 11.33 16,157 +0.14(+1.25%)
Feb 06, 2019 11.30 11.30 11.04 11.19 45,423 -0.11(-0.97%)
Feb 05, 2019 11.39 11.53 11.18 11.30 32,215 -0.01(-0.09%)
Feb 04, 2019 11.42 11.58 11.13 11.31 33,686 -0.01(-0.09%)
Feb 01, 2019 11.47 11.74 11.14 11.32 65,715 -0.08(-0.70%)
Jan 31, 2019 10.99 11.62 10.99 11.40 127,045 +0.30(+2.70%)
Jan 30, 2019 11.20 11.26 10.94 11.10 14,044 -0.11(-0.98%)
Jan 29, 2019 11.27 11.30 11.11 11.21 6,878 -0.34(-2.94%)
Jan 28, 2019 11.59 11.81 11.52 11.55 10,820 -0.21(-1.78%)
Jan 25, 2019 11.60 11.86 11.50 11.76 49,988 +0.23(+1.99%)
Jan 24, 2019 11.24 11.78 11.24 11.53 42,854 +0.30(+2.67%)
Jan 23, 2019 11.09 11.32 11.09 11.23 20,406 +0.09(+0.81%)
Jan 22, 2019 11.30 11.36 11.12 11.14 13,801 -0.30(-2.62%)
Jan 18, 2019 11.52 11.61 11.37 11.44 20,936 -0.01(-0.09%)
Jan 17, 2019 11.29 11.57 11.29 11.45 20,399 +0.06(+0.53%)
Jan 16, 2019 11.15 11.48 10.93 11.39 105,717 +0.28(+2.52%)
Jan 15, 2019 11.10 11.17 10.89 11.11 12,121 +0.10(+0.91%)
Jan 14, 2019 10.92 11.08 10.88 11.01 23,134 +0.03(+0.27%)
Jan 11, 2019 10.92 11.05 10.92 10.98 15,928 -0.03(-0.27%)
Jan 10, 2019 11.04 11.40 10.98 11.01 12,998 -0.10(-0.90%)
Jan 09, 2019 11.07 11.28 10.95 11.11 10,599 +0.06(+0.54%)
Jan 08, 2019 11.20 11.46 10.92 11.05 15,278 -0.02(-0.18%)
Jan 07, 2019 11.08 11.22 10.93 11.07 13,895 -0.02(-0.18%)
Jan 04, 2019 10.90 11.23 10.90 11.09 17,430 +0.34(+3.16%)
Jan 03, 2019 10.53 10.93 10.53 10.75 20,921 +0.18(+1.70%)
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.