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 (%)
Dec 31, 2015 8.398 8.587 8.587 8.587 47,687 +0.19(+2.25%)
Dec 30, 2015 8.398 8.493 8.370 8.398 10,180 -0.05(-0.56%)
Dec 29, 2015 8.493 8.512 8.379 8.445 40,359 -0.01(-0.11%)
Dec 28, 2015 8.521 8.568 8.360 8.455 12,960 -0.12(-1.43%)
Dec 24, 2015 8.540 8.578 8.578 8.578 10,362 -0.01(-0.11%)
Dec 23, 2015 8.493 8.654 8.493 8.587 43,668 +0.10(+1.23%)
Dec 22, 2015 8.427 8.502 8.193 8.483 19,740 +0.12(+1.47%)
Dec 21, 2015 8.483 8.587 8.266 8.360 16,931 -0.12(-1.45%)
Dec 18, 2015 8.682 8.682 8.383 8.483 33,071 -0.19(-2.18%)
Dec 17, 2015 9.278 9.323 8.616 8.672 42,078 -0.64(-6.90%)
Dec 16, 2015 9.476 9.476 9.259 9.316 28,263 -0.14(-1.50%)
Dec 15, 2015 9.382 9.457 9.344 9.457 40,029 +0.16(+1.73%)
Dec 14, 2015 9.372 9.448 8.918 9.297 58,446 -0.10(-1.11%)
Dec 11, 2015 9.467 9.467 9.385 9.401 7,644 -0.09(-0.90%)
Dec 10, 2015 9.523 9.561 9.412 9.486 27,344 -0.10(-1.08%)
Dec 09, 2015 9.486 9.626 9.413 9.589 36,700 +0.10(+1.09%)
Dec 08, 2015 9.580 9.711 9.467 9.486 25,303 -0.24(-2.50%)
Dec 07, 2015 9.926 9.996 9.574 9.730 90,487 -0.30(-2.99%)
Dec 04, 2015 10.04 10.05 9.851 10.03 13,333 -0.02(-0.19%)
Dec 03, 2015 9.917 10.13 9.758 10.05 32,514 +0.11(+1.13%)
Dec 02, 2015 10.22 10.22 9.851 9.936 24,778 -0.27(-2.66%)
Dec 01, 2015 10.26 10.34 10.16 10.21 24,193 -0.06(-0.55%)
Nov 30, 2015 10.17 10.26 10.10 10.26 33,643 +0.12(+1.20%)
Nov 27, 2015 10.08 10.17 9.954 10.14 16,535 +0.06(+0.56%)
Nov 25, 2015 9.973 10.09 10.09 10.09 21,763 +0.11(+1.13%)
Nov 24, 2015 9.983 10.05 9.898 9.973 23,386 -0.09(-0.93%)
Nov 23, 2015 10.00 10.10 9.889 10.07 32,702 +0.08(+0.84%)
Nov 20, 2015 10.09 10.15 9.936 9.983 43,696 -0.18(-1.75%)
Nov 19, 2015 9.842 10.16 9.842 10.16 92,298 +0.13(+1.31%)
Nov 18, 2015 10.02 10.14 9.870 10.03 203,406 +0.05(+0.47%)
Nov 17, 2015 9.861 10.08 9.711 9.983 70,900 +0.11(+1.14%)
Nov 16, 2015 9.598 10.03 9.523 9.870 40,836 +0.20(+2.03%)
Nov 13, 2015 9.561 9.720 9.280 9.673 43,224 +0.09(+0.98%)
Nov 12, 2015 9.926 9.948 9.561 9.580 25,846 -0.34(-3.40%)
Nov 11, 2015 10.03 10.03 9.898 9.917 13,771 -0.02(-0.19%)
Nov 10, 2015 9.998 10.07 9.936 9.936 11,468 -0.02(-0.19%)
Nov 09, 2015 10.11 10.12 9.804 9.954 23,888 -0.22(-2.21%)
Nov 06, 2015 9.936 10.31 9.889 10.18 37,938 +0.32(+3.23%)
Nov 05, 2015 9.814 10.07 9.804 9.861 24,266 +0.02(+0.19%)
Nov 04, 2015 9.842 9.898 9.786 9.842 15,739 +0.00(+0.00%)
Nov 03, 2015 9.486 9.908 9.420 9.842 57,027 +0.35(+3.65%)
Nov 02, 2015 9.598 9.608 9.345 9.495 84,842 -0.02(-0.20%)
Oct 30, 2015 9.467 9.645 9.430 9.514 102,634 +0.05(+0.50%)
Oct 29, 2015 9.336 9.495 9.336 9.467 25,584 +0.09(+1.00%)
Oct 28, 2015 9.561 9.664 9.373 9.373 223,146 -0.19(-1.96%)
Oct 27, 2015 10.09 10.18 9.561 9.561 43,043 -0.55(-5.47%)
Oct 26, 2015 10.07 10.21 10.03 10.11 42,342 -0.08(-0.74%)
Oct 23, 2015 10.24 10.24 10.05 10.19 21,141 +0.09(+0.93%)
Oct 22, 2015 10.10 10.23 10.04 10.10 27,458 +0.00(+0.00%)
Oct 21, 2015 10.26 10.27 10.10 10.10 22,014 -0.14(-1.37%)
Oct 20, 2015 10.22 10.38 10.13 10.24 14,845 -0.01(-0.09%)
Oct 19, 2015 10.19 10.31 10.12 10.24 67,405 -0.08(-0.73%)
Oct 16, 2015 10.56 10.56 10.24 10.32 23,477 -0.29(-2.74%)
Oct 15, 2015 10.77 10.83 10.47 10.61 50,079 +0.00(+0.00%)
Oct 14, 2015 10.75 10.75 10.54 10.61 81,775 -0.07(-0.61%)
Oct 13, 2015 10.62 10.89 10.62 10.68 10,650 -0.04(-0.35%)
Oct 12, 2015 10.98 10.99 10.65 10.71 26,056 -0.16(-1.47%)
Oct 09, 2015 10.91 10.93 10.82 10.87 29,953 -0.04(-0.34%)
Oct 08, 2015 11.05 11.09 10.80 10.91 24,071 -0.06(-0.51%)
Oct 07, 2015 10.95 11.19 10.95 10.97 45,774 -0.08(-0.76%)
Oct 06, 2015 10.76 11.11 10.76 11.05 24,055 +0.22(+1.99%)
Oct 05, 2015 10.73 10.96 10.53 10.84 25,719 +0.08(+0.79%)
Oct 02, 2015 10.94 11.03 10.68 10.75 18,568 -0.26(-2.38%)
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.