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, 2017 11.23 11.25 11.08 11.18 59,848 +0.00(+0.00%)
Jul 28, 2017 11.23 11.33 11.11 11.18 50,582 -0.10(-0.88%)
Jul 27, 2017 11.33 11.33 11.03 11.28 82,286 +0.00(+0.00%)
Jul 26, 2017 11.83 11.83 11.13 11.28 148,849 -0.55(-4.62%)
Jul 25, 2017 11.68 11.88 11.68 11.83 34,031 +0.20(+1.71%)
Jul 24, 2017 11.68 11.78 11.63 11.63 56,870 +0.00(+0.00%)
Jul 21, 2017 11.88 11.88 11.53 11.63 64,758 -0.15(-1.27%)
Jul 20, 2017 11.88 11.63 11.78 49,599 +0.05(+0.42%)
Jul 19, 2017 11.78 11.78 11.68 11.73 40,784 +0.00(+0.00%)
Jul 18, 2017 11.73 11.78 11.58 11.73 60,936 -0.05(-0.42%)
Jul 17, 2017 11.92 12.02 11.73 11.78 43,345 -0.10(-0.84%)
Jul 14, 2017 11.68 12.22 11.63 11.88 106,017 +0.20(+1.70%)
Jul 13, 2017 11.73 11.83 11.68 11.68 107,018 -0.05(-0.42%)
Jul 12, 2017 11.73 11.83 11.58 11.73 54,049 -0.05(-0.42%)
Jul 11, 2017 11.88 11.88 11.58 11.78 46,546 -0.10(-0.84%)
Jul 10, 2017 11.73 11.88 11.73 11.88 108,265 +0.10(+0.84%)
Jul 07, 2017 11.58 11.83 11.58 11.78 38,777 +0.25(+2.16%)
Jul 06, 2017 11.58 11.75 11.53 11.53 115,506 -0.05(-0.43%)
Jul 05, 2017 11.88 11.88 11.43 11.58 153,689 -0.20(-1.69%)
Jul 03, 2017 11.78 11.92 11.68 11.78 69,933 +0.10(+0.85%)
Jun 30, 2017 11.58 11.78 11.53 11.68 99,287 -0.05(-0.42%)
Jun 29, 2017 11.83 11.83 11.43 11.73 121,199 -0.05(-0.42%)
Jun 28, 2017 11.28 11.78 11.28 11.78 117,650 +0.55(+4.87%)
Jun 27, 2017 11.23 11.33 11.13 11.23 93,908 -0.05(-0.44%)
Jun 26, 2017 11.03 11.38 11.03 11.28 105,638 +0.20(+1.79%)
Jun 23, 2017 11.18 11.23 11.08 11.08 1,137,475 -0.10(-0.89%)
Jun 22, 2017 11.33 11.48 11.18 11.18 151,169 -0.20(-1.75%)
Jun 21, 2017 11.78 11.78 11.38 11.38 116,082 -0.40(-3.38%)
Jun 20, 2017 11.83 11.88 11.58 11.78 107,534 -0.05(-0.42%)
Jun 19, 2017 11.83 11.92 11.78 11.83 102,835 +0.05(+0.42%)
Jun 16, 2017 11.83 11.83 11.70 11.78 60,639 -0.10(-0.84%)
Jun 15, 2017 11.73 11.92 11.73 11.88 49,312 +0.10(+0.84%)
Jun 14, 2017 11.68 11.83 11.63 11.78 112,970 +0.10(+0.85%)
Jun 13, 2017 11.43 11.78 11.43 11.68 117,149 +0.34(+2.98%)
Jun 12, 2017 11.88 12.03 11.34 11.34 452,627 -0.54(-4.56%)
Jun 09, 2017 11.83 12.08 11.83 11.88 474,907 +0.05(+0.42%)
Jun 08, 2017 11.83 12.13 11.78 11.83 993,354 -2.07(-14.89%)
Jun 07, 2017 13.75 14.05 13.61 13.90 31,754 +0.15(+1.08%)
Jun 06, 2017 13.85 13.90 13.31 13.75 35,077 -0.30(-2.11%)
Jun 05, 2017 14.10 14.15 13.90 14.05 45,934 -0.20(-1.38%)
Jun 02, 2017 14.25 14.39 13.95 14.25 23,531 +0.25(+1.76%)
Jun 01, 2017 13.85 14.20 13.67 14.00 32,628 -0.05(-0.35%)
May 31, 2017 14.30 14.49 13.70 14.05 71,509 -0.25(-1.72%)
May 30, 2017 13.80 14.54 13.80 14.30 72,664 +0.44(+3.20%)
May 26, 2017 13.51 14.00 13.51 13.85 40,862 +0.39(+2.93%)
May 25, 2017 13.52 13.66 13.36 13.46 24,383 -0.10(-0.73%)
May 24, 2017 13.70 13.75 13.36 13.56 25,518 -0.20(-1.43%)
May 23, 2017 13.80 13.90 13.75 13.75 15,101 -0.10(-0.71%)
May 22, 2017 13.95 13.95 13.70 13.85 14,677 -0.05(-0.35%)
May 19, 2017 13.46 13.95 13.41 13.90 16,356 +0.05(+0.36%)
May 18, 2017 13.56 14.00 13.56 13.85 11,730 +0.25(+1.81%)
May 17, 2017 14.20 14.20 13.31 13.61 27,747 -0.59(-4.17%)
May 16, 2017 14.30 14.44 14.15 14.20 41,170 +0.05(+0.35%)
May 15, 2017 14.64 14.72 13.75 14.15 64,747 -0.39(-2.71%)
May 12, 2017 14.49 14.74 14.15 14.54 20,287 +0.20(+1.37%)
May 11, 2017 14.64 14.64 14.25 14.35 22,399 +0.05(+0.34%)
May 10, 2017 14.44 14.49 14.30 14.30 22,738 -0.15(-1.02%)
May 09, 2017 14.49 14.54 14.32 14.44 13,935 -0.15(-1.01%)
May 08, 2017 14.44 14.59 14.39 14.59 12,792 +0.15(+1.02%)
May 05, 2017 14.49 14.74 14.39 14.44 12,656 -0.10(-0.68%)
May 04, 2017 14.69 14.74 14.44 14.54 12,526 -0.20(-1.34%)
May 03, 2017 14.44 14.89 14.44 14.74 22,118 +0.30(+2.05%)
May 02, 2017 14.79 14.91 14.30 14.44 23,359 -0.20(-1.35%)
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.