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, 2014 17.71 17.84 17.53 17.75 37,306 -0.13(-0.71%)
Jul 30, 2014 17.71 18.05 17.62 17.88 24,951 +0.15(+0.87%)
Jul 29, 2014 16.97 17.74 16.97 17.72 51,018 +0.77(+4.57%)
Jul 28, 2014 16.79 17.18 16.55 16.95 40,424 +0.03(+0.16%)
Jul 25, 2014 17.01 17.12 16.83 16.92 25,996 -0.12(-0.69%)
Jul 24, 2014 17.11 17.19 16.97 17.04 18,125 -0.05(-0.32%)
Jul 23, 2014 17.04 17.19 16.95 17.09 24,352 +0.04(+0.21%)
Jul 22, 2014 17.14 17.14 16.95 17.06 16,360 +0.17(+1.02%)
Jul 21, 2014 17.15 17.15 16.84 16.88 58,168 -0.37(-2.16%)
Jul 18, 2014 17.19 17.51 17.18 17.26 39,341 +0.04(+0.21%)
Jul 17, 2014 17.75 17.89 17.18 17.22 31,975 -0.56(-3.12%)
Jul 16, 2014 18.01 18.03 17.75 17.78 26,367 -0.11(-0.61%)
Jul 15, 2014 18.06 18.19 17.76 17.89 24,354 -0.19(-1.06%)
Jul 14, 2014 17.71 18.16 17.57 18.08 60,330 +0.34(+1.90%)
Jul 11, 2014 17.84 17.89 17.70 17.74 27,659 -0.09(-0.51%)
Jul 10, 2014 17.98 18.13 17.67 17.83 42,025 -0.36(-2.00%)
Jul 09, 2014 18.25 18.42 18.16 18.20 37,432 +0.03(+0.15%)
Jul 08, 2014 18.36 18.42 18.16 18.17 31,052 -0.19(-1.04%)
Jul 07, 2014 18.43 18.47 18.25 18.36 82,851 -0.05(-0.30%)
Jul 03, 2014 18.16 18.41 18.41 18.41 30,762 +0.27(+1.51%)
Jul 02, 2014 18.22 18.22 18.11 18.14 62,779 +0.02(+0.10%)
Jul 01, 2014 18.11 18.20 18.02 18.12 59,708 +0.02(+0.10%)
Jun 30, 2014 17.98 18.11 17.92 18.10 61,470 +0.13(+0.71%)
Jun 27, 2014 17.83 17.98 17.81 17.98 114,554 +0.09(+0.51%)
Jun 26, 2014 17.76 17.89 17.75 17.89 48,402 +0.15(+0.87%)
Jun 25, 2014 17.58 17.75 17.29 17.73 54,148 +0.07(+0.41%)
Jun 24, 2014 17.58 17.80 17.52 17.66 64,310 +0.00(+0.00%)
Jun 23, 2014 17.42 17.66 17.26 17.66 75,401 +0.17(+0.99%)
Jun 20, 2014 17.39 17.49 17.34 17.49 80,366 +0.15(+0.84%)
Jun 19, 2014 17.21 17.38 17.21 17.34 22,417 +0.17(+1.01%)
Jun 18, 2014 17.08 17.47 17.08 17.17 119,204 -0.02(-0.11%)
Jun 17, 2014 17.10 17.37 17.10 17.18 27,427 +0.13(+0.75%)
Jun 16, 2014 17.21 17.21 16.85 17.06 76,359 -0.15(-0.90%)
Jun 13, 2014 17.29 17.38 17.20 17.21 12,288 +0.05(+0.27%)
Jun 12, 2014 17.48 17.48 17.09 17.17 47,345 -0.41(-2.33%)
Jun 11, 2014 17.33 17.65 17.15 17.58 26,643 +0.36(+2.12%)
Jun 10, 2014 17.21 17.21 17.07 17.21 67,837 +0.42(+2.48%)
Jun 06, 2014 16.76 16.91 16.76 16.80 67,825 +0.04(+0.22%)
Jun 05, 2014 16.91 16.91 16.71 16.76 40,340 +0.03(+0.16%)
Jun 04, 2014 16.71 16.91 16.66 16.73 48,973 -0.02(-0.11%)
Jun 03, 2014 16.90 16.92 16.61 16.75 57,858 -0.09(-0.54%)
Jun 02, 2014 17.05 17.20 16.69 16.84 73,669 -0.22(-1.27%)
May 30, 2014 17.19 17.21 16.89 17.06 87,806 +0.12(+0.70%)
May 29, 2014 17.08 17.09 16.85 16.94 17,508 +0.00(+0.00%)
May 28, 2014 16.94 17.17 16.94 16.94 162,742 -0.06(-0.37%)
May 27, 2014 17.06 17.12 16.97 17.00 149,220 -0.05(-0.27%)
May 23, 2014 16.83 17.05 17.05 17.05 20,863 +0.19(+1.10%)
May 22, 2014 16.78 16.98 16.70 16.86 7,337 +0.22(+1.33%)
May 21, 2014 16.60 16.76 16.43 16.64 23,219 +0.23(+1.38%)
May 20, 2014 16.92 16.99 16.22 16.41 41,568 -0.44(-2.63%)
May 19, 2014 16.57 17.06 16.55 16.86 36,596 +0.32(+1.92%)
May 16, 2014 16.14 16.60 16.14 16.54 21,742 +0.35(+2.18%)
May 15, 2014 15.85 16.30 15.45 16.19 24,254 +0.22(+1.36%)
May 14, 2014 16.66 16.66 15.77 15.97 25,897 -0.65(-3.92%)
May 13, 2014 16.82 16.97 16.59 16.62 14,250 -0.22(-1.29%)
May 12, 2014 16.58 16.99 16.40 16.84 40,070 +0.26(+1.58%)
May 09, 2014 16.09 16.74 16.09 16.58 29,648 +0.37(+2.29%)
May 08, 2014 16.31 16.69 16.07 16.21 36,411 -0.08(-0.50%)
May 07, 2014 16.55 16.55 16.22 16.29 45,832 -0.17(-1.05%)
May 06, 2014 16.53 16.71 16.31 16.46 32,345 -0.09(-0.55%)
May 05, 2014 15.77 16.66 15.77 16.55 82,998 +0.76(+4.82%)
May 02, 2014 15.40 15.83 15.17 15.79 45,751 +0.62(+4.06%)
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.