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, 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%)
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.