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 (%)
Sep 30, 2014 16.99 17.28 16.98 17.10 23,346 -0.14(-0.80%)
Sep 29, 2014 16.93 17.35 16.91 17.24 12,007 +0.06(+0.37%)
Sep 26, 2014 17.18 17.32 17.10 17.17 11,363 +0.04(+0.21%)
Sep 25, 2014 17.67 17.68 17.12 17.14 30,318 -0.37(-2.09%)
Sep 24, 2014 17.38 17.59 17.15 17.50 19,111 +0.13(+0.74%)
Sep 23, 2014 17.63 17.82 17.38 17.38 25,985 -0.25(-1.40%)
Sep 22, 2014 17.65 17.74 17.56 17.62 23,859 -0.05(-0.26%)
Sep 19, 2014 17.79 17.83 17.64 17.67 97,344 -0.16(-0.92%)
Sep 18, 2014 17.70 17.87 17.59 17.83 27,120 +0.23(+1.30%)
Sep 17, 2014 17.56 17.79 17.40 17.60 17,224 +0.10(+0.57%)
Sep 16, 2014 17.44 17.68 17.38 17.50 11,140 -0.01(-0.05%)
Sep 15, 2014 17.45 17.58 17.45 17.51 18,632 -0.02(-0.10%)
Sep 12, 2014 17.65 17.68 17.51 17.53 12,465 -0.12(-0.67%)
Sep 11, 2014 17.52 17.66 17.42 17.65 11,897 +0.11(+0.63%)
Sep 10, 2014 17.53 17.61 17.43 17.54 11,262 +0.08(+0.47%)
Sep 09, 2014 17.51 17.69 17.39 17.46 13,473 -0.04(-0.21%)
Sep 08, 2014 17.24 17.51 17.08 17.49 14,949 +0.20(+1.16%)
Sep 05, 2014 17.42 17.46 17.12 17.29 11,519 -0.22(-1.25%)
Sep 04, 2014 17.42 17.61 17.42 17.51 24,719 +0.08(+0.47%)
Sep 03, 2014 17.86 17.86 17.42 17.43 7,096 -0.31(-1.74%)
Sep 02, 2014 17.50 17.77 17.50 17.74 23,035 +0.35(+1.99%)
Aug 29, 2014 17.31 17.39 17.39 17.39 7,580 +0.05(+0.31%)
Aug 28, 2014 17.39 17.42 17.20 17.34 18,098 -0.05(-0.31%)
Aug 27, 2014 17.37 17.42 17.10 17.39 14,951 -0.01(-0.05%)
Aug 26, 2014 17.20 17.46 16.96 17.40 17,358 +0.15(+0.84%)
Aug 25, 2014 17.36 17.72 17.28 17.26 24,568 -0.05(-0.32%)
Aug 22, 2014 17.08 17.34 17.17 17.31 15,714 +0.15(+0.85%)
Aug 21, 2014 17.02 17.19 16.84 17.17 12,689 +0.15(+0.86%)
Aug 20, 2014 17.02 17.12 16.85 17.02 15,069 -0.05(-0.32%)
Aug 19, 2014 17.45 17.45 16.94 17.08 22,646 -0.33(-1.88%)
Aug 18, 2014 17.38 17.71 17.32 17.40 28,864 +0.13(+0.74%)
Aug 15, 2014 18.08 18.08 17.27 17.28 79,012 -0.63(-3.51%)
Aug 14, 2014 17.92 17.99 17.55 17.90 21,479 +0.06(+0.36%)
Aug 13, 2014 17.75 17.89 17.64 17.84 23,804 +0.23(+1.29%)
Aug 12, 2014 17.40 17.80 17.29 17.61 23,996 +0.11(+0.62%)
Aug 11, 2014 17.39 17.55 17.30 17.50 25,266 +0.15(+0.89%)
Aug 08, 2014 17.23 17.49 16.88 17.35 16,865 +0.08(+0.47%)
Aug 07, 2014 17.43 17.51 17.26 17.27 7,448 -0.16(-0.94%)
Aug 06, 2014 17.20 17.56 16.93 17.43 12,895 +0.15(+0.84%)
Aug 05, 2014 17.42 17.48 17.24 17.28 14,337 -0.25(-1.40%)
Aug 04, 2014 17.79 17.97 17.52 17.53 24,783 -0.24(-1.33%)
Aug 01, 2014 17.75 17.96 17.59 17.77 20,719 +0.02(+0.10%)
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%)
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.