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 (%)
Mar 31, 2015 13.58 13.66 13.50 13.64 9,981 -0.02(-0.14%)
Mar 30, 2015 13.55 13.79 13.45 13.66 24,691 +0.11(+0.82%)
Mar 27, 2015 13.46 13.64 13.31 13.55 16,063 +0.06(+0.48%)
Mar 26, 2015 13.39 13.53 13.37 13.49 8,965 +0.06(+0.48%)
Mar 25, 2015 13.37 13.53 13.37 13.42 29,301 +0.02(+0.14%)
Mar 24, 2015 13.45 13.50 13.22 13.40 16,784 -0.05(-0.34%)
Mar 23, 2015 13.50 13.50 13.19 13.45 26,806 -0.05(-0.34%)
Mar 20, 2015 13.50 13.70 13.46 13.50 36,122 +0.02(+0.14%)
Mar 19, 2015 13.51 13.51 13.46 13.48 20,665 -0.04(-0.27%)
Mar 18, 2015 13.65 13.68 13.41 13.51 23,674 -0.10(-0.75%)
Mar 17, 2015 13.57 13.82 13.51 13.62 12,466 +0.02(+0.14%)
Mar 16, 2015 13.88 13.88 13.58 13.60 7,410 -0.29(-2.06%)
Mar 13, 2015 13.88 13.91 13.50 13.88 22,866 -0.06(-0.40%)
Mar 12, 2015 13.63 13.98 13.63 13.94 17,646 +0.41(+3.01%)
Mar 11, 2015 13.41 13.59 13.41 13.53 18,579 +0.10(+0.76%)
Mar 10, 2015 13.62 13.63 13.41 13.43 13,561 -0.25(-1.81%)
Mar 09, 2015 13.53 13.85 13.49 13.68 38,517 +0.27(+1.99%)
Mar 06, 2015 13.46 13.82 13.34 13.41 24,014 -0.10(-0.75%)
Mar 05, 2015 13.51 13.82 13.33 13.51 27,140 +0.35(+2.65%)
Mar 04, 2015 13.28 13.39 13.07 13.16 13,304 -0.19(-1.44%)
Mar 03, 2015 13.18 13.38 12.99 13.36 12,623 +0.17(+1.33%)
Mar 02, 2015 13.16 13.22 13.08 13.18 104,483 +0.07(+0.56%)
Feb 27, 2015 13.33 13.33 13.10 13.11 28,608 -0.28(-2.13%)
Feb 26, 2015 13.25 13.65 13.25 13.39 13,675 +0.12(+0.90%)
Feb 25, 2015 13.32 13.48 13.24 13.27 19,231 -0.14(-1.03%)
Feb 24, 2015 13.46 13.57 13.34 13.41 16,900 -0.06(-0.48%)
Feb 23, 2015 13.45 13.64 13.09 13.48 23,769 -0.01(-0.07%)
Feb 20, 2015 13.54 13.74 13.22 13.49 39,534 -0.04(-0.27%)
Feb 19, 2015 13.62 13.73 13.42 13.52 16,878 -0.07(-0.54%)
Feb 18, 2015 13.76 13.76 13.45 13.60 20,438 -0.12(-0.87%)
Feb 17, 2015 13.84 13.90 13.70 13.72 9,143 -0.07(-0.53%)
Feb 13, 2015 13.70 13.79 13.79 13.79 24,692 +0.14(+1.01%)
Feb 12, 2015 13.46 13.77 13.42 13.65 17,086 +0.24(+1.78%)
Feb 11, 2015 13.50 13.62 13.33 13.41 20,336 -0.17(-1.29%)
Feb 10, 2015 13.82 13.82 13.23 13.59 18,188 -0.04(-0.27%)
Feb 09, 2015 13.86 14.09 13.55 13.62 38,502 -0.35(-2.50%)
Feb 06, 2015 13.77 14.08 13.66 13.97 33,934 +0.28(+2.01%)
Feb 05, 2015 13.65 13.72 13.56 13.70 21,918 +0.19(+1.43%)
Feb 04, 2015 13.53 13.63 13.30 13.50 22,741 +0.01(+0.07%)
Feb 03, 2015 12.96 13.62 12.93 13.50 69,504 +0.56(+4.34%)
Feb 02, 2015 12.78 13.04 12.57 12.93 94,232 +0.12(+0.93%)
Jan 30, 2015 13.04 13.19 12.66 12.82 94,930 +0.08(+0.65%)
Jan 29, 2015 12.86 13.21 12.65 12.73 47,211 -0.14(-1.07%)
Jan 28, 2015 13.15 13.40 12.71 12.87 108,420 -1.02(-7.35%)
Jan 27, 2015 14.02 14.10 13.68 13.89 27,540 -0.29(-2.01%)
Jan 26, 2015 14.09 14.30 13.97 14.18 14,799 +0.00(+0.00%)
Jan 23, 2015 14.30 14.53 14.18 14.18 12,250 -0.33(-2.28%)
Jan 22, 2015 14.14 14.62 13.95 14.51 19,667 +0.47(+3.34%)
Jan 21, 2015 14.10 14.33 13.79 14.04 22,061 -0.13(-0.91%)
Jan 20, 2015 14.53 14.53 14.14 14.17 14,397 -0.37(-2.53%)
Jan 16, 2015 14.19 14.60 14.19 14.53 31,155 +0.28(+1.93%)
Jan 15, 2015 14.49 14.57 14.15 14.26 31,226 -0.27(-1.84%)
Jan 14, 2015 14.53 14.70 14.49 14.53 6,899 -0.14(-0.94%)
Jan 13, 2015 14.64 14.99 14.49 14.66 36,617 +0.12(+0.82%)
Jan 12, 2015 14.98 14.98 14.53 14.54 45,140 -0.47(-3.12%)
Jan 09, 2015 15.21 15.26 14.87 15.01 34,756 -0.13(-0.85%)
Jan 08, 2015 15.08 15.32 14.89 15.14 35,100 +0.22(+1.48%)
Jan 07, 2015 15.22 15.45 14.92 14.92 33,098 -0.26(-1.70%)
Jan 06, 2015 15.41 15.41 15.13 15.18 22,520 -0.11(-0.72%)
Jan 05, 2015 15.68 15.91 15.26 15.29 21,419 -0.59(-3.71%)
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.