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 (%)
Apr 30, 2014 15.34 15.74 15.13 15.15 32,716 +0.02(+0.12%)
Apr 29, 2014 14.96 15.37 14.96 15.13 13,700 +0.28(+1.89%)
Apr 28, 2014 14.79 15.20 14.61 14.85 44,855 +0.16(+1.11%)
Apr 25, 2014 14.84 14.87 14.67 14.68 22,989 -0.18(-1.22%)
Apr 24, 2014 15.34 15.45 14.84 14.87 9,910 -0.44(-2.90%)
Apr 23, 2014 15.30 15.33 15.23 15.31 11,342 -0.08(-0.53%)
Apr 22, 2014 15.00 15.40 14.97 15.39 14,010 +0.48(+3.22%)
Apr 21, 2014 14.82 14.95 14.71 14.91 8,231 +0.08(+0.55%)
Apr 17, 2014 14.82 14.83 14.83 14.83 6,402 -0.05(-0.37%)
Apr 16, 2014 14.64 15.06 14.58 14.88 7,775 +0.16(+1.11%)
Apr 15, 2014 14.67 14.76 14.49 14.72 8,158 +0.15(+1.06%)
Apr 14, 2014 14.72 14.86 14.49 14.57 43,347 +0.03(+0.19%)
Apr 11, 2014 14.60 14.82 14.39 14.54 34,095 -0.19(-1.29%)
Apr 10, 2014 15.24 15.24 14.73 14.73 13,382 -0.59(-3.84%)
Apr 09, 2014 15.40 15.55 15.18 15.32 15,782 -0.02(-0.12%)
Apr 08, 2014 15.26 15.61 15.26 15.34 13,711 +0.29(+1.93%)
Apr 07, 2014 15.16 15.30 15.01 15.05 12,700 -0.27(-1.77%)
Apr 04, 2014 15.70 15.84 15.01 15.32 19,795 -0.24(-1.57%)
Apr 03, 2014 15.54 15.77 15.49 15.56 14,179 -0.11(-0.69%)
Apr 02, 2014 15.73 15.84 15.46 15.67 24,648 +0.05(+0.29%)
Apr 01, 2014 15.35 15.84 15.13 15.63 39,814 +0.38(+2.50%)
Mar 31, 2014 15.51 15.51 15.25 15.25 40,477 -0.11(-0.71%)
Mar 28, 2014 15.30 15.87 15.25 15.35 12,290 +0.02(+0.12%)
Mar 27, 2014 15.48 15.68 15.00 15.34 13,460 -0.20(-1.28%)
Mar 26, 2014 16.02 16.07 15.54 15.54 10,264 -0.47(-2.94%)
Mar 25, 2014 15.86 16.06 15.48 16.01 10,804 +0.28(+1.79%)
Mar 24, 2014 16.04 16.04 15.65 15.73 16,720 -0.22(-1.36%)
Mar 21, 2014 16.38 16.40 15.93 15.94 16,225 -0.43(-2.66%)
Mar 20, 2014 15.95 16.81 15.80 16.38 38,923 +0.43(+2.73%)
Mar 19, 2014 15.96 15.96 15.73 15.94 7,397 -0.13(-0.79%)
Mar 18, 2014 15.87 16.08 15.85 16.07 6,526 +0.23(+1.43%)
Mar 17, 2014 15.85 15.85 15.51 15.84 7,200 -0.02(-0.11%)
Mar 14, 2014 15.55 15.87 15.35 15.86 18,694 +0.24(+1.57%)
Mar 13, 2014 15.74 15.74 15.54 15.62 8,566 -0.16(-1.03%)
Mar 12, 2014 15.75 15.84 15.59 15.78 6,746 -0.08(-0.51%)
Mar 11, 2014 15.78 15.86 15.43 15.86 19,549 +0.09(+0.57%)
Mar 10, 2014 15.65 15.77 15.54 15.77 12,520 +0.03(+0.17%)
Mar 07, 2014 15.96 16.20 15.66 15.74 4,758 -0.10(-0.63%)
Mar 06, 2014 15.94 15.94 15.71 15.84 7,639 -0.14(-0.85%)
Mar 05, 2014 15.78 15.98 15.78 15.98 6,741 +0.14(+0.91%)
Mar 04, 2014 15.74 16.50 15.60 15.84 43,547 +0.21(+1.33%)
Mar 03, 2014 15.81 15.81 15.13 15.63 32,777 -0.17(-1.08%)
Feb 28, 2014 15.85 15.99 15.65 15.80 21,479 +0.02(+0.11%)
Feb 27, 2014 15.78 15.93 15.39 15.78 31,410 -0.10(-0.62%)
Feb 26, 2014 15.65 16.01 15.65 15.88 13,299 +0.14(+0.92%)
Feb 25, 2014 15.84 15.84 15.62 15.74 62,323 -0.06(-0.40%)
Feb 24, 2014 15.74 15.95 15.55 15.80 8,688 +0.25(+1.62%)
Feb 21, 2014 15.51 15.72 15.50 15.55 13,635 +0.13(+0.82%)
Feb 20, 2014 15.07 15.51 14.98 15.42 22,465 +0.32(+2.09%)
Feb 19, 2014 15.35 15.47 15.01 15.10 17,080 -0.23(-1.47%)
Feb 18, 2014 15.29 15.51 15.29 15.33 14,278 +0.05(+0.30%)
Feb 14, 2014 15.15 15.29 15.29 15.29 17,853 +0.14(+0.89%)
Feb 13, 2014 14.93 15.38 14.75 15.15 9,540 +0.26(+1.76%)
Feb 12, 2014 14.80 15.09 14.73 14.89 14,088 +0.11(+0.73%)
Feb 11, 2014 14.70 14.97 14.47 14.78 16,656 +0.30(+2.05%)
Feb 10, 2014 14.46 14.78 14.28 14.48 18,910 +0.05(+0.37%)
Feb 07, 2014 14.46 14.50 14.25 14.43 14,139 +0.08(+0.57%)
Feb 06, 2014 14.72 14.72 14.27 14.35 16,692 -0.28(-1.91%)
Feb 05, 2014 14.76 14.98 14.60 14.63 19,019 -0.11(-0.73%)
Feb 04, 2014 14.92 15.06 14.57 14.73 11,759 -0.18(-1.21%)
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.