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 (%)
Jan 31, 2018 14.18 14.18 13.69 14.08 91,375 -0.50(-3.41%)
Jan 30, 2018 14.73 14.73 13.83 14.58 55,312 -0.20(-1.35%)
Jan 29, 2018 14.48 15.00 14.48 14.78 50,349 +0.05(+0.34%)
Jan 26, 2018 14.83 14.98 14.68 14.73 30,650 +0.00(+0.00%)
Jan 25, 2018 14.48 14.73 14.43 14.73 33,204 +0.30(+2.07%)
Jan 24, 2018 14.73 14.83 14.43 14.43 30,197 -0.35(-2.36%)
Jan 23, 2018 14.98 14.98 14.63 14.78 10,525 -0.15(-1.00%)
Jan 22, 2018 14.93 15.08 14.78 14.93 10,227 -0.05(-0.33%)
Jan 19, 2018 15.03 15.28 14.71 14.98 81,574 -0.15(-0.99%)
Jan 18, 2018 14.98 15.13 14.73 15.13 71,613 +0.20(+1.33%)
Jan 17, 2018 14.88 15.03 14.63 14.93 23,527 +0.05(+0.33%)
Jan 16, 2018 14.63 15.13 14.63 14.88 62,136 +0.30(+2.05%)
Jan 12, 2018 14.58 14.58 14.58 0 -0.45(-2.98%)
Jan 11, 2018 14.53 15.03 14.48 15.03 23,070 +0.55(+3.78%)
Jan 10, 2018 14.28 14.73 14.23 14.48 31,930 +0.15(+1.04%)
Jan 09, 2018 14.28 14.43 14.18 14.33 21,278 +0.05(+0.35%)
Jan 08, 2018 14.18 14.33 14.08 14.28 30,677 +0.05(+0.35%)
Jan 05, 2018 13.64 14.28 13.64 14.23 48,568 +0.60(+4.38%)
Jan 04, 2018 13.54 13.69 13.44 13.64 43,266 +0.20(+1.48%)
Jan 03, 2018 13.39 13.61 13.19 13.44 50,891 +0.05(+0.37%)
Jan 02, 2018 13.34 13.54 13.19 13.39 97,932 +0.20(+1.51%)
Dec 29, 2017 13.19 13.19 13.19 0 +0.20(+1.53%)
Dec 28, 2017 12.79 12.99 12.59 12.99 47,355 +0.20(+1.56%)
Dec 27, 2017 13.19 13.24 12.79 12.79 48,947 -0.30(-2.28%)
Dec 26, 2017 13.29 13.34 12.74 13.09 97,812 -0.15(-1.13%)
Dec 22, 2017 13.49 13.49 13.19 13.24 34,733 -0.30(-2.21%)
Dec 21, 2017 13.83 13.83 13.49 13.54 48,841 -0.30(-2.16%)
Dec 20, 2017 13.78 13.93 13.59 13.83 15,749 +0.20(+1.46%)
Dec 19, 2017 13.98 13.98 13.49 13.64 28,733 -0.30(-2.14%)
Dec 18, 2017 13.88 14.33 13.54 13.93 50,455 +0.05(+0.36%)
Dec 15, 2017 13.24 13.93 13.24 13.88 165,239 +0.60(+4.49%)
Dec 14, 2017 13.69 13.69 13.14 13.29 61,858 -0.44(-3.19%)
Dec 13, 2017 13.48 13.87 13.48 13.72 62,039 +0.15(+1.10%)
Dec 12, 2017 13.48 13.63 13.23 13.58 74,481 +0.05(+0.37%)
Dec 11, 2017 13.23 13.55 13.23 13.53 51,404 +0.35(+2.64%)
Dec 08, 2017 13.63 13.72 13.03 13.18 29,638 +0.00(+0.00%)
Dec 07, 2017 13.48 13.72 13.33 42,212 +0.00(+0.00%)
Dec 06, 2017 13.33 13.58 13.28 13.43 53,721 +0.10(+0.75%)
Dec 05, 2017 13.58 13.58 13.08 13.33 42,768 -0.15(-1.11%)
Dec 04, 2017 13.68 13.72 13.48 13.48 38,504 +0.05(+0.37%)
Dec 01, 2017 13.38 13.72 12.88 13.43 24,791 -0.20(-1.46%)
Nov 30, 2017 13.92 13.97 13.43 13.63 57,206 -0.15(-1.08%)
Nov 29, 2017 13.23 14.02 13.23 13.77 171,442 +0.60(+4.53%)
Nov 28, 2017 12.98 13.23 12.88 13.18 69,486 +0.30(+2.32%)
Nov 27, 2017 12.68 12.98 12.63 12.88 51,719 +0.20(+1.57%)
Nov 24, 2017 12.68 12.78 12.53 12.68 24,936 +0.00(+0.00%)
Nov 22, 2017 12.83 12.93 12.68 12.68 64,180 -0.15(-1.16%)
Nov 21, 2017 12.98 12.98 12.78 12.83 41,320 -0.05(-0.39%)
Nov 20, 2017 12.88 13.08 12.58 12.88 48,335 -0.05(-0.38%)
Nov 17, 2017 12.88 13.13 12.33 12.93 40,941 -0.05(-0.38%)
Nov 16, 2017 12.93 13.23 12.88 12.98 49,028 +0.05(+0.39%)
Nov 15, 2017 12.88 13.13 12.83 12.93 55,735 +0.00(+0.00%)
Nov 14, 2017 12.58 13.03 12.58 12.93 70,927 +0.30(+2.36%)
Nov 13, 2017 12.98 12.98 12.53 12.63 114,825 -0.20(-1.55%)
Nov 10, 2017 12.53 12.98 12.28 12.83 80,826 +0.35(+2.79%)
Nov 09, 2017 12.08 12.53 12.08 12.48 73,275 +0.40(+3.29%)
Nov 08, 2017 12.33 12.38 11.84 12.08 52,090 -0.35(-2.80%)
Nov 07, 2017 13.28 13.28 12.33 12.43 76,058 -0.90(-6.72%)
Nov 06, 2017 13.43 13.48 13.28 13.33 22,341 -0.10(-0.74%)
Nov 03, 2017 13.28 13.48 13.18 13.43 25,032 +0.15(+1.12%)
Nov 02, 2017 13.08 13.43 12.97 13.28 30,771 +0.30(+2.30%)
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.