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 11.30 11.32 11.15 11.25 59,474 +0.00(+0.00%)
Jul 28, 2017 11.30 11.40 11.18 11.25 50,266 -0.10(-0.88%)
Jul 27, 2017 11.40 11.40 11.10 11.35 81,771 +0.00(+0.00%)
Jul 26, 2017 11.90 11.90 11.20 11.35 147,917 -0.55(-4.62%)
Jul 25, 2017 11.75 11.95 11.75 11.90 33,818 +0.20(+1.71%)
Jul 24, 2017 11.75 11.85 11.70 11.70 56,514 +0.00(+0.00%)
Jul 21, 2017 11.95 11.95 11.60 11.70 64,353 -0.15(-1.27%)
Jul 20, 2017 11.95 11.70 11.85 49,289 +0.05(+0.42%)
Jul 19, 2017 11.85 11.85 11.75 11.80 40,529 +0.00(+0.00%)
Jul 18, 2017 11.80 11.85 11.65 11.80 60,555 -0.05(-0.42%)
Jul 17, 2017 12.00 12.10 11.80 11.85 43,074 -0.10(-0.84%)
Jul 14, 2017 11.75 12.30 11.70 11.95 105,353 +0.20(+1.70%)
Jul 13, 2017 11.80 11.90 11.75 11.75 106,348 -0.05(-0.42%)
Jul 12, 2017 11.80 11.90 11.65 11.80 53,711 -0.05(-0.42%)
Jul 11, 2017 11.95 11.95 11.65 11.85 46,255 -0.10(-0.84%)
Jul 10, 2017 11.80 11.95 11.80 11.95 107,587 +0.10(+0.84%)
Jul 07, 2017 11.65 11.90 11.65 11.85 38,535 +0.25(+2.16%)
Jul 06, 2017 11.65 11.82 11.60 11.60 114,783 -0.05(-0.43%)
Jul 05, 2017 11.95 11.95 11.50 11.65 152,727 -0.20(-1.69%)
Jul 03, 2017 11.85 12.00 11.75 11.85 69,495 +0.10(+0.85%)
Jun 30, 2017 11.65 11.85 11.60 11.75 98,665 -0.05(-0.42%)
Jun 29, 2017 11.90 11.90 11.50 11.80 120,440 -0.05(-0.42%)
Jun 28, 2017 11.35 11.85 11.35 11.85 116,913 +0.55(+4.87%)
Jun 27, 2017 11.30 11.40 11.20 11.30 93,320 -0.05(-0.44%)
Jun 26, 2017 11.10 11.45 11.10 11.35 104,977 +0.20(+1.79%)
Jun 23, 2017 11.25 11.30 11.15 11.15 1,130,348 -0.10(-0.89%)
Jun 22, 2017 11.40 11.55 11.25 11.25 150,222 -0.20(-1.75%)
Jun 21, 2017 11.85 11.85 11.45 11.45 115,355 -0.40(-3.38%)
Jun 20, 2017 11.90 11.95 11.65 11.85 106,861 -0.05(-0.42%)
Jun 19, 2017 11.90 12.00 11.85 11.90 102,191 +0.05(+0.42%)
Jun 16, 2017 11.90 11.90 11.78 11.85 60,260 -0.10(-0.84%)
Jun 15, 2017 11.80 12.00 11.80 11.95 49,004 +0.10(+0.84%)
Jun 14, 2017 11.75 11.90 11.70 11.85 112,263 +0.10(+0.85%)
Jun 13, 2017 11.50 11.85 11.50 11.75 116,415 +0.25(+2.17%)
Jun 12, 2017 12.05 12.20 11.50 11.50 446,271 -0.55(-4.56%)
Jun 09, 2017 12.00 12.25 12.00 12.05 468,238 +0.05(+0.42%)
Jun 08, 2017 12.00 12.30 11.95 12.00 979,405 -2.10(-14.89%)
Jun 07, 2017 13.95 14.25 13.80 14.10 31,309 +0.15(+1.08%)
Jun 06, 2017 14.05 14.10 13.50 13.95 34,585 -0.30(-2.11%)
Jun 05, 2017 14.30 14.35 14.10 14.25 45,289 -0.20(-1.38%)
Jun 02, 2017 14.45 14.60 14.15 14.45 23,201 +0.25(+1.76%)
Jun 01, 2017 14.05 14.40 13.86 14.20 32,170 -0.05(-0.35%)
May 31, 2017 14.50 14.70 13.90 14.25 70,505 -0.25(-1.72%)
May 30, 2017 14.00 14.75 14.00 14.50 71,644 +0.45(+3.20%)
May 26, 2017 13.70 14.20 13.70 14.05 40,289 +0.40(+2.93%)
May 25, 2017 13.71 13.85 13.55 13.65 24,041 -0.10(-0.73%)
May 24, 2017 13.90 13.95 13.55 13.75 25,160 -0.20(-1.43%)
May 23, 2017 14.00 14.10 13.95 13.95 14,889 -0.10(-0.71%)
May 22, 2017 14.15 14.15 13.90 14.05 14,471 -0.05(-0.35%)
May 19, 2017 13.65 14.15 13.60 14.10 16,127 +0.05(+0.36%)
May 18, 2017 13.75 14.20 13.75 14.05 11,566 +0.25(+1.81%)
May 17, 2017 14.40 14.40 13.50 13.80 27,358 -0.60(-4.17%)
May 16, 2017 14.50 14.65 14.35 14.40 40,592 +0.05(+0.35%)
May 15, 2017 14.85 14.93 13.95 14.35 63,838 -0.40(-2.71%)
May 12, 2017 14.70 14.95 14.35 14.75 20,003 +0.20(+1.37%)
May 11, 2017 14.85 14.85 14.45 14.55 22,085 +0.05(+0.34%)
May 10, 2017 14.65 14.70 14.50 14.50 22,419 -0.15(-1.02%)
May 09, 2017 14.70 14.75 14.53 14.65 13,740 -0.15(-1.01%)
May 08, 2017 14.65 14.80 14.60 14.80 12,613 +0.15(+1.02%)
May 05, 2017 14.70 14.95 14.60 14.65 12,479 -0.10(-0.68%)
May 04, 2017 14.90 14.95 14.65 14.75 12,351 -0.20(-1.34%)
May 03, 2017 14.65 15.10 14.65 14.95 21,808 +0.30(+2.05%)
May 02, 2017 15.00 15.12 14.50 14.65 23,031 -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.