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 28, 2018 15.36 15.51 15.31 15.36 23,762 +0.00(+0.00%)
Sep 27, 2018 15.56 15.56 15.36 15.36 25,932 -0.15(-0.96%)
Sep 26, 2018 15.71 15.71 15.48 15.51 50,044 -0.20(-1.27%)
Sep 25, 2018 15.71 15.81 15.66 15.71 46,278 +0.05(+0.32%)
Sep 24, 2018 15.66 15.71 15.51 15.66 47,903 -0.05(-0.32%)
Sep 21, 2018 15.76 15.91 15.51 15.71 147,386 -0.10(-0.63%)
Sep 20, 2018 15.76 15.88 15.76 15.81 30,904 +0.15(+0.96%)
Sep 19, 2018 15.21 15.71 15.21 15.66 42,254 +0.40(+2.61%)
Sep 18, 2018 15.41 15.41 15.26 15.26 18,723 -0.20(-1.29%)
Sep 17, 2018 15.41 15.56 15.36 15.46 46,057 +0.00(+0.00%)
Sep 14, 2018 15.21 15.51 15.21 15.46 27,772 +0.20(+1.31%)
Sep 13, 2018 15.76 15.76 15.26 15.26 50,565 -0.49(-3.10%)
Sep 12, 2018 15.90 15.90 15.67 15.75 39,135 -0.10(-0.63%)
Sep 11, 2018 15.75 15.95 15.60 15.85 103,831 +0.10(+0.63%)
Sep 10, 2018 15.70 15.85 15.65 15.75 45,137 +0.10(+0.64%)
Sep 07, 2018 15.40 15.70 15.25 15.65 428,795 +0.30(+1.95%)
Sep 06, 2018 15.40 15.50 15.30 15.35 43,268 -0.05(-0.32%)
Sep 05, 2018 15.45 15.55 15.30 15.40 67,834 -0.05(-0.32%)
Sep 04, 2018 15.30 15.50 15.25 15.45 124,274 +0.15(+0.98%)
Aug 31, 2018 15.30 15.30 15.30 0 +0.05(+0.33%)
Aug 30, 2018 15.30 15.30 15.05 15.25 68,394 -0.10(-0.65%)
Aug 29, 2018 15.45 15.49 15.25 15.35 88,209 -0.15(-0.96%)
Aug 28, 2018 15.35 15.50 15.15 15.50 72,538 +0.10(+0.65%)
Aug 27, 2018 15.55 15.65 15.40 15.40 44,032 -0.15(-0.96%)
Aug 24, 2018 15.60 15.62 15.32 15.55 60,296 -0.05(-0.32%)
Aug 23, 2018 15.65 15.65 15.45 15.60 96,915 +0.05(+0.32%)
Aug 22, 2018 15.35 15.65 15.30 15.55 114,501 +0.15(+0.97%)
Aug 21, 2018 15.10 15.65 15.10 15.40 190,795 +0.40(+2.66%)
Aug 20, 2018 14.90 15.20 14.75 15.00 117,357 +0.20(+1.35%)
Aug 17, 2018 14.80 14.90 14.60 14.80 120,592 +0.10(+0.68%)
Aug 16, 2018 13.80 15.15 13.80 14.70 246,942 +0.85(+6.11%)
Aug 15, 2018 13.90 14.00 13.76 13.85 82,954 -0.10(-0.71%)
Aug 14, 2018 13.80 14.00 13.76 13.95 110,917 +0.30(+2.19%)
Aug 13, 2018 13.66 13.71 13.51 13.66 125,804 +0.05(+0.37%)
Aug 10, 2018 13.71 13.76 13.56 13.61 66,917 -0.15(-1.09%)
Aug 09, 2018 13.90 13.90 13.71 13.76 26,472 -0.15(-1.08%)
Aug 08, 2018 13.85 13.90 13.76 13.90 40,691 -0.05(-0.36%)
Aug 07, 2018 13.90 14.05 13.76 13.95 49,698 +0.15(+1.08%)
Aug 06, 2018 13.90 13.90 13.71 13.80 36,202 +0.00(+0.00%)
Aug 03, 2018 13.90 13.90 13.71 13.80 31,903 +0.05(+0.36%)
Aug 02, 2018 13.71 13.80 13.71 13.76 25,759 -0.10(-0.72%)
Aug 01, 2018 13.11 14.00 13.11 13.85 40,255 -0.25(-1.77%)
Jul 31, 2018 14.20 14.20 13.95 14.10 97,990 +0.00(+0.00%)
Jul 30, 2018 13.90 14.20 13.90 14.10 13,392 +0.15(+1.07%)
Jul 27, 2018 14.35 14.35 13.95 13.95 29,596 -0.35(-2.44%)
Jul 26, 2018 14.20 14.35 14.20 14.30 8,932 +0.05(+0.35%)
Jul 25, 2018 14.16 14.30 14.10 14.25 40,282 +0.00(+0.00%)
Jul 24, 2018 14.30 14.30 14.10 14.25 69,920 -0.05(-0.35%)
Jul 23, 2018 14.20 14.30 14.20 14.30 18,811 +0.10(+0.70%)
Jul 20, 2018 14.20 14.35 14.20 14.20 14,345 +0.00(+0.00%)
Jul 19, 2018 13.95 14.25 13.95 14.20 28,066 +0.20(+1.42%)
Jul 18, 2018 13.66 14.10 13.66 14.00 30,347 +0.35(+2.56%)
Jul 17, 2018 13.66 13.80 13.61 13.66 33,147 +0.00(+0.00%)
Jul 16, 2018 13.66 13.80 13.61 13.66 27,161 +0.00(+0.00%)
Jul 13, 2018 13.80 13.85 13.61 13.66 22,836 -0.10(-0.72%)
Jul 12, 2018 13.71 13.76 13.63 13.76 17,475 +0.00(+0.00%)
Jul 11, 2018 13.76 13.90 13.71 13.76 12,683 -0.10(-0.72%)
Jul 10, 2018 14.05 14.05 13.80 13.85 24,282 -0.05(-0.36%)
Jul 09, 2018 13.90 13.66 13.90 43,899 +0.15(+1.09%)
Jul 06, 2018 13.66 13.80 13.66 13.76 16,121 +0.10(+0.73%)
Jul 05, 2018 13.71 13.80 13.61 13.66 22,487 +0.00(+0.00%)
Jul 03, 2018 13.66 13.66 13.66 0 +0.15(+1.11%)
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.