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 29, 2017 12.18 12.43 11.93 11.98 58,846 -0.25(-2.03%)
Sep 28, 2017 12.23 12.33 12.18 12.23 64,745 -0.05(-0.41%)
Sep 27, 2017 12.08 12.38 12.03 12.28 95,395 +0.30(+2.49%)
Sep 26, 2017 11.93 12.08 11.79 11.98 245,128 +0.15(+1.26%)
Sep 25, 2017 11.66 11.88 11.54 11.84 39,975 +0.20(+1.71%)
Sep 22, 2017 11.49 11.74 11.49 11.64 43,353 +0.10(+0.86%)
Sep 21, 2017 11.74 11.79 11.54 11.54 44,257 -0.15(-1.28%)
Sep 20, 2017 11.79 11.88 11.69 11.69 53,539 -0.10(-0.84%)
Sep 19, 2017 11.64 11.79 11.64 11.79 81,849 +0.15(+1.28%)
Sep 18, 2017 12.03 12.08 11.54 11.64 99,400 -0.40(-3.31%)
Sep 15, 2017 12.13 12.18 11.93 12.03 509,308 -0.05(-0.41%)
Sep 14, 2017 12.03 12.13 11.82 12.08 52,848 +0.06(+0.50%)
Sep 13, 2017 12.02 12.22 11.92 12.02 68,959 +0.00(+0.00%)
Sep 12, 2017 12.17 12.22 11.88 12.02 82,271 +0.00(+0.00%)
Sep 11, 2017 12.07 12.32 11.88 12.02 32,580 +0.05(+0.42%)
Sep 08, 2017 11.73 12.02 11.68 11.97 53,937 +0.15(+1.26%)
Sep 07, 2017 11.73 11.92 11.73 11.83 81,946 +0.05(+0.42%)
Sep 06, 2017 11.63 11.97 11.63 11.78 52,807 +0.25(+2.16%)
Sep 05, 2017 11.73 12.02 11.38 11.53 78,248 -0.25(-2.11%)
Sep 01, 2017 11.78 11.88 11.68 11.78 72,419 +0.00(+0.00%)
Aug 31, 2017 11.88 11.92 11.73 11.78 64,719 -0.10(-0.84%)
Aug 30, 2017 11.88 11.97 11.78 11.88 45,174 +0.00(+0.00%)
Aug 29, 2017 11.73 12.07 11.63 11.88 49,401 -0.05(-0.42%)
Aug 28, 2017 11.97 12.05 11.73 11.92 46,336 -0.05(-0.42%)
Aug 25, 2017 11.88 12.17 11.85 11.97 73,083 +0.10(+0.84%)
Aug 24, 2017 11.48 11.92 11.48 11.88 69,636 +0.45(+3.91%)
Aug 23, 2017 11.08 11.63 11.08 11.43 52,475 +0.30(+2.68%)
Aug 22, 2017 11.18 11.18 11.03 11.13 40,887 -0.10(-0.89%)
Aug 21, 2017 11.08 11.28 10.98 11.23 41,210 +0.15(+1.35%)
Aug 18, 2017 10.98 11.18 10.98 11.08 41,727 +0.00(+0.00%)
Aug 17, 2017 11.08 11.11 10.98 11.08 74,947 -0.10(-0.89%)
Aug 16, 2017 11.08 11.18 11.08 11.18 44,089 +0.10(+0.90%)
Aug 15, 2017 11.28 11.28 11.03 11.08 33,252 -0.20(-1.76%)
Aug 14, 2017 11.33 11.33 11.08 11.28 30,391 +0.15(+1.34%)
Aug 11, 2017 11.03 11.23 10.98 11.13 56,438 +0.10(+0.90%)
Aug 10, 2017 11.13 11.18 11.03 11.03 82,873 -0.10(-0.89%)
Aug 09, 2017 11.23 11.23 11.08 11.13 136,439 -0.20(-1.75%)
Aug 08, 2017 11.13 11.38 11.13 11.33 80,759 +0.10(+0.89%)
Aug 07, 2017 11.08 11.28 11.03 11.23 133,464 +0.05(+0.44%)
Aug 04, 2017 11.23 11.23 11.07 11.18 53,636 -0.05(-0.44%)
Aug 03, 2017 11.23 11.28 11.08 11.23 60,378 +0.00(+0.00%)
Aug 02, 2017 11.18 11.23 11.13 11.23 29,967 +0.05(+0.44%)
Aug 01, 2017 11.18 11.28 11.13 11.18 91,840 +0.00(+0.00%)
Jul 31, 2017 11.23 11.25 11.08 11.18 59,848 +0.00(+0.00%)
Jul 28, 2017 11.23 11.33 11.11 11.18 50,582 -0.10(-0.88%)
Jul 27, 2017 11.33 11.33 11.03 11.28 82,286 +0.00(+0.00%)
Jul 26, 2017 11.83 11.83 11.13 11.28 148,849 -0.55(-4.62%)
Jul 25, 2017 11.68 11.88 11.68 11.83 34,031 +0.20(+1.71%)
Jul 24, 2017 11.68 11.78 11.63 11.63 56,870 +0.00(+0.00%)
Jul 21, 2017 11.88 11.88 11.53 11.63 64,758 -0.15(-1.27%)
Jul 20, 2017 11.88 11.63 11.78 49,599 +0.05(+0.42%)
Jul 19, 2017 11.78 11.78 11.68 11.73 40,784 +0.00(+0.00%)
Jul 18, 2017 11.73 11.78 11.58 11.73 60,936 -0.05(-0.42%)
Jul 17, 2017 11.92 12.02 11.73 11.78 43,345 -0.10(-0.84%)
Jul 14, 2017 11.68 12.22 11.63 11.88 106,017 +0.20(+1.70%)
Jul 13, 2017 11.73 11.83 11.68 11.68 107,018 -0.05(-0.42%)
Jul 12, 2017 11.73 11.83 11.58 11.73 54,049 -0.05(-0.42%)
Jul 11, 2017 11.88 11.88 11.58 11.78 46,546 -0.10(-0.84%)
Jul 10, 2017 11.73 11.88 11.73 11.88 108,265 +0.10(+0.84%)
Jul 07, 2017 11.58 11.83 11.58 11.78 38,777 +0.25(+2.16%)
Jul 06, 2017 11.58 11.75 11.53 11.53 115,506 -0.05(-0.43%)
Jul 05, 2017 11.88 11.88 11.43 11.58 153,689 -0.20(-1.69%)
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.