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 (%)
Dec 31, 2018 10.68 10.68 10.44 10.58 28,149 -0.09(-0.84%)
Dec 28, 2018 10.38 10.76 10.34 10.67 28,349 +0.34(+3.29%)
Dec 27, 2018 10.78 10.78 10.27 10.33 16,845 -0.62(-5.65%)
Dec 26, 2018 10.13 11.01 10.07 10.95 25,851 +0.90(+8.94%)
Dec 24, 2018 10.35 10.39 10.05 10.05 6,210 -0.37(-3.54%)
Dec 21, 2018 10.31 10.58 10.26 10.42 61,908 +0.01(+0.10%)
Dec 20, 2018 10.45 10.63 10.19 10.41 37,986 +0.00(+0.00%)
Dec 19, 2018 10.83 11.12 10.38 10.41 29,929 -0.40(-3.69%)
Dec 18, 2018 11.38 11.41 10.76 10.81 20,317 -0.49(-4.33%)
Dec 17, 2018 11.29 11.44 11.24 11.30 22,659 -0.01(-0.09%)
Dec 14, 2018 11.62 11.81 11.31 11.31 15,126 -0.23(-1.99%)
Dec 13, 2018 11.87 12.04 11.47 11.54 29,057 -0.40(-3.34%)
Dec 12, 2018 11.92 12.22 11.83 11.94 27,766 +0.16(+1.35%)
Dec 11, 2018 11.72 12.11 11.45 11.78 25,880 +0.20(+1.72%)
Dec 10, 2018 11.97 11.97 11.44 11.58 30,485 -0.35(-2.93%)
Dec 07, 2018 12.07 12.17 11.83 11.93 17,746 -0.10(-0.83%)
Dec 06, 2018 12.22 12.23 11.90 12.03 25,537 -0.33(-2.66%)
Dec 04, 2018 13.04 13.04 12.27 12.36 43,012 -0.72(-5.49%)
Dec 03, 2018 13.30 13.65 12.93 13.08 43,703 -0.11(-0.83%)
Nov 30, 2018 13.23 13.27 13.10 13.19 36,796 -0.08(-0.60%)
Nov 29, 2018 13.26 13.56 12.97 13.27 32,445 -0.02(-0.15%)
Nov 28, 2018 12.60 13.29 12.60 13.29 37,686 +0.44(+3.42%)
Nov 27, 2018 12.88 13.01 12.74 12.85 10,543 -0.12(-0.92%)
Nov 26, 2018 12.84 12.99 12.82 12.97 15,917 +0.19(+1.48%)
Nov 23, 2018 12.80 12.82 12.67 12.78 5,915 -0.14(-1.08%)
Nov 21, 2018 12.92 12.92 12.92 0 +0.08(+0.62%)
Nov 20, 2018 12.62 12.94 12.57 12.84 84,838 +0.05(+0.39%)
Nov 19, 2018 13.12 13.40 12.70 12.79 33,776 -0.46(-3.46%)
Nov 16, 2018 13.00 13.31 13.00 13.25 27,472 +0.23(+1.76%)
Nov 15, 2018 12.72 13.11 12.60 13.02 26,137 +0.30(+2.35%)
Nov 14, 2018 13.29 13.32 12.59 12.72 37,550 -0.51(-3.85%)
Nov 13, 2018 13.05 13.83 13.01 13.23 127,050 +0.19(+1.45%)
Nov 12, 2018 13.22 13.34 13.00 13.04 14,788 -0.20(-1.51%)
Nov 09, 2018 13.18 13.31 12.98 13.24 25,867 -0.12(-0.90%)
Nov 08, 2018 13.24 13.40 13.24 13.35 15,123 +0.05(+0.38%)
Nov 07, 2018 13.45 13.45 13.10 13.30 26,804 -0.10(-0.74%)
Nov 06, 2018 13.38 13.43 13.21 13.40 26,663 -0.07(-0.52%)
Nov 05, 2018 13.29 13.62 13.27 13.47 34,256 +0.13(+0.97%)
Nov 02, 2018 13.45 13.52 13.20 13.34 50,833 -0.12(-0.89%)
Nov 01, 2018 13.29 13.56 13.07 13.46 63,503 +0.22(+1.66%)
Oct 31, 2018 14.04 14.06 13.15 13.25 37,823 -0.15(-1.12%)
Oct 30, 2018 13.76 13.76 13.28 13.39 46,022 -0.44(-3.17%)
Oct 29, 2018 13.64 14.00 13.38 13.83 47,812 +0.32(+2.36%)
Oct 26, 2018 13.25 13.67 13.24 13.51 32,384 +0.12(+0.89%)
Oct 25, 2018 13.28 13.56 13.28 13.39 58,043 +0.22(+1.67%)
Oct 24, 2018 13.65 13.72 13.14 13.18 36,637 -0.51(-3.72%)
Oct 23, 2018 13.68 13.90 13.40 13.68 20,353 -0.20(-1.44%)
Oct 22, 2018 14.46 14.48 13.74 13.88 24,587 -0.50(-3.47%)
Oct 19, 2018 14.62 14.71 14.37 14.38 23,662 -0.28(-1.90%)
Oct 18, 2018 15.08 15.11 14.62 14.66 36,459 -0.48(-3.16%)
Oct 17, 2018 15.09 15.23 14.91 15.14 60,879 +0.05(+0.33%)
Oct 16, 2018 14.83 15.14 14.62 15.09 41,971 +0.36(+2.44%)
Oct 15, 2018 14.48 14.79 14.48 14.73 74,165 +0.22(+1.51%)
Oct 12, 2018 15.58 15.58 14.24 14.51 64,268 -0.84(-5.46%)
Oct 11, 2018 15.89 15.89 15.18 15.35 64,719 -0.57(-3.57%)
Oct 10, 2018 16.05 16.11 15.90 15.92 91,811 -0.12(-0.75%)
Oct 09, 2018 16.01 16.11 15.97 16.04 40,910 +0.12(+0.75%)
Oct 08, 2018 15.70 16.00 15.70 15.92 36,364 +0.22(+1.40%)
Oct 05, 2018 15.87 15.87 15.41 15.70 50,131 +0.06(+0.38%)
Oct 04, 2018 15.95 16.11 15.26 15.64 119,196 -0.31(-1.94%)
Oct 03, 2018 15.25 15.96 15.21 15.95 66,180 +0.75(+4.92%)
Oct 02, 2018 15.36 15.43 15.18 15.20 23,812 -0.14(-0.91%)
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.