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 29, 2016 10.09 10.29 10.07 10.14 10,701 +0.06(+0.57%)
Jul 28, 2016 10.22 10.36 10.05 10.08 26,663 -0.20(-1.97%)
Jul 27, 2016 10.60 10.69 10.27 10.28 10,733 -0.33(-3.09%)
Jul 26, 2016 10.58 10.67 10.55 10.61 32,214 +0.07(+0.64%)
Jul 25, 2016 10.53 10.65 10.37 10.54 28,714 +0.39(+3.80%)
Jul 22, 2016 10.00 10.31 9.983 10.16 21,785 +0.23(+2.33%)
Jul 21, 2016 9.983 9.983 9.742 9.926 19,156 -0.02(-0.19%)
Jul 20, 2016 9.985 10.01 9.935 9.945 4,313 -0.09(-0.87%)
Jul 19, 2016 10.08 10.10 9.974 10.03 17,116 -0.05(-0.48%)
Jul 18, 2016 10.15 10.37 10.07 10.08 4,031 -0.12(-1.13%)
Jul 15, 2016 10.27 10.28 10.20 10.20 4,163 -0.11(-1.03%)
Jul 14, 2016 10.28 10.47 10.28 10.30 6,015 +0.13(+1.33%)
Jul 13, 2016 10.15 10.32 10.14 10.17 17,220 +0.06(+0.57%)
Jul 12, 2016 9.935 10.18 9.887 10.11 19,111 +0.22(+2.24%)
Jul 11, 2016 9.882 9.916 9.877 9.887 9,393 +0.14(+1.49%)
Jul 08, 2016 9.781 9.810 9.723 9.742 2,280 +0.05(+0.50%)
Jul 07, 2016 9.665 9.805 9.664 9.694 5,664 +0.06(+0.60%)
Jul 06, 2016 9.125 9.839 9.125 9.636 13,638 +0.11(+1.11%)
Jul 05, 2016 9.627 9.627 9.424 9.530 11,845 -0.18(-1.89%)
Jul 01, 2016 9.752 9.713 9.713 9.713 11,611 +0.03(+0.30%)
Jun 30, 2016 9.675 9.742 9.646 9.684 6,958 +0.10(+1.01%)
Jun 29, 2016 9.559 9.617 9.347 9.588 16,607 +0.28(+3.01%)
Jun 28, 2016 9.028 9.318 8.729 9.308 28,922 +0.49(+5.58%)
Jun 27, 2016 9.684 9.684 8.797 8.816 16,891 -0.94(-9.59%)
Jun 24, 2016 9.684 9.848 9.684 9.752 14,520 -0.17(-1.75%)
Jun 23, 2016 9.906 9.954 9.790 9.926 8,719 +0.17(+1.78%)
Jun 22, 2016 9.742 9.752 9.742 9.752 2,841 +0.03(+0.30%)
Jun 21, 2016 9.839 9.848 9.648 9.723 3,744 -0.10(-0.98%)
Jun 20, 2016 9.897 9.897 9.800 9.819 7,399 +0.13(+1.29%)
Jun 17, 2016 9.877 9.887 9.554 9.694 33,668 -0.13(-1.28%)
Jun 16, 2016 9.829 9.926 9.655 9.819 7,421 +0.22(+2.31%)
Jun 15, 2016 9.627 9.762 9.357 9.598 15,854 +0.07(+0.71%)
Jun 14, 2016 9.733 9.781 9.491 9.530 11,703 -0.30(-3.04%)
Jun 13, 2016 10.18 10.23 9.807 9.829 15,429 -0.43(-4.23%)
Jun 10, 2016 10.28 10.43 10.22 10.26 8,176 -0.11(-1.11%)
Jun 09, 2016 10.51 10.58 10.29 10.38 13,865 -0.13(-1.27%)
Jun 08, 2016 10.44 10.55 10.41 10.51 11,441 +0.12(+1.20%)
Jun 07, 2016 10.55 10.61 10.39 10.39 8,153 -0.18(-1.72%)
Jun 06, 2016 10.33 10.65 10.33 10.57 57,332 +0.30(+2.89%)
Jun 03, 2016 10.22 10.32 9.842 10.27 61,784 -0.04(-0.37%)
Jun 02, 2016 10.14 10.32 9.900 10.31 25,144 +0.10(+0.94%)
Jun 01, 2016 10.07 10.29 9.976 10.22 28,807 +0.30(+2.99%)
May 31, 2016 10.28 10.28 9.871 9.919 21,235 -0.24(-2.35%)
May 27, 2016 10.46 10.16 10.16 10.16 40,042 -0.37(-3.54%)
May 26, 2016 10.08 10.53 10.07 10.53 63,396 +0.51(+5.06%)
May 25, 2016 9.861 10.04 9.814 10.02 21,408 +0.23(+2.34%)
May 24, 2016 9.804 9.938 9.756 9.794 17,837 +0.06(+0.59%)
May 23, 2016 9.794 9.928 9.637 9.737 39,876 -0.19(-1.93%)
May 20, 2016 9.976 10.03 9.785 9.928 26,475 +0.11(+1.17%)
May 19, 2016 10.22 10.23 9.785 9.814 16,403 -0.35(-3.48%)
May 18, 2016 9.727 10.27 9.727 10.17 24,282 +0.39(+4.01%)
May 17, 2016 9.899 9.986 9.747 9.775 23,383 -0.04(-0.39%)
May 16, 2016 10.01 10.03 9.622 9.814 24,770 -0.18(-1.82%)
May 13, 2016 10.07 10.07 9.613 9.995 39,663 -0.09(-0.85%)
May 12, 2016 10.05 10.18 9.928 10.08 20,296 +0.10(+0.96%)
May 11, 2016 9.794 10.07 9.794 9.986 42,948 +0.20(+2.05%)
May 10, 2016 9.565 9.900 9.565 9.785 42,016 +0.27(+2.81%)
May 09, 2016 8.886 9.747 8.800 9.517 44,662 +0.73(+8.27%)
May 06, 2016 8.800 8.809 8.618 8.790 16,216 +0.01(+0.11%)
May 05, 2016 8.781 8.800 8.752 8.781 5,463 +0.03(+0.33%)
May 04, 2016 8.714 8.790 8.714 8.752 3,570 -0.05(-0.54%)
May 03, 2016 8.781 8.800 8.628 8.800 6,814 +0.09(+0.99%)
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.