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 (%)
Jul 31, 2015 13.25 13.25 12.98 12.98 23,024 -0.28(-2.10%)
Jul 30, 2015 12.94 13.38 12.94 13.26 69,083 +0.41(+3.19%)
Jul 29, 2015 12.94 13.04 12.57 12.85 96,235 -0.12(-0.93%)
Jul 28, 2015 13.76 13.76 12.95 12.98 74,017 -0.44(-3.26%)
Jul 27, 2015 13.61 13.61 13.38 13.41 23,851 -0.39(-2.83%)
Jul 24, 2015 13.91 13.91 13.65 13.80 25,105 +0.02(+0.14%)
Jul 23, 2015 13.86 13.92 13.77 13.79 106,507 -0.10(-0.74%)
Jul 22, 2015 13.78 13.96 13.76 13.89 20,016 +0.21(+1.57%)
Jul 21, 2015 14.04 14.04 13.65 13.67 18,026 -0.21(-1.54%)
Jul 20, 2015 13.82 13.96 13.77 13.89 23,138 -0.01(-0.07%)
Jul 17, 2015 13.92 13.96 13.73 13.90 53,906 -0.15(-1.06%)
Jul 16, 2015 13.92 14.11 13.92 14.05 22,884 +0.18(+1.28%)
Jul 15, 2015 14.04 14.04 13.83 13.87 16,840 -0.04(-0.27%)
Jul 14, 2015 13.95 14.07 13.84 13.91 21,338 -0.19(-1.32%)
Jul 13, 2015 13.98 14.09 13.81 14.09 17,672 +0.10(+0.73%)
Jul 10, 2015 14.03 14.05 13.92 13.99 14,376 +0.06(+0.40%)
Jul 09, 2015 13.98 14.01 13.87 13.93 30,559 +0.07(+0.47%)
Jul 08, 2015 13.94 13.99 13.82 13.87 20,462 -0.18(-1.26%)
Jul 07, 2015 13.99 14.15 13.95 14.05 40,045 +0.18(+1.28%)
Jul 06, 2015 13.96 14.27 13.87 13.87 60,097 -0.34(-2.36%)
Jul 02, 2015 14.33 14.20 14.20 14.20 35,990 -0.11(-0.78%)
Jul 01, 2015 14.40 14.42 14.18 14.32 35,200 +0.11(+0.79%)
Jun 30, 2015 14.19 14.39 14.17 14.20 32,868 +0.01(+0.07%)
Jun 29, 2015 14.35 14.63 14.09 14.19 54,935 -0.28(-1.93%)
Jun 26, 2015 13.96 14.69 13.88 14.47 818,404 +0.61(+4.36%)
Jun 25, 2015 13.52 13.93 13.52 13.87 50,537 +0.32(+2.34%)
Jun 24, 2015 13.56 13.69 13.50 13.55 37,175 -0.14(-1.02%)
Jun 23, 2015 13.81 14.13 13.54 13.69 125,047 -0.21(-1.54%)
Jun 22, 2015 13.52 14.12 13.38 13.91 44,224 +0.38(+2.82%)
Jun 19, 2015 13.53 13.61 13.39 13.52 82,771 +0.04(+0.28%)
Jun 18, 2015 13.42 13.59 13.39 13.49 33,282 +0.01(+0.07%)
Jun 17, 2015 13.41 13.59 13.41 13.48 25,888 -0.08(-0.62%)
Jun 16, 2015 13.53 13.66 13.47 13.56 28,256 +0.02(+0.14%)
Jun 15, 2015 13.45 13.58 13.34 13.54 45,319 -0.04(-0.27%)
Jun 12, 2015 13.48 13.63 13.44 13.58 28,312 +0.02(+0.14%)
Jun 11, 2015 13.38 13.63 13.31 13.56 35,459 +0.16(+1.18%)
Jun 10, 2015 13.23 13.45 13.20 13.40 38,788 +0.25(+1.90%)
Jun 09, 2015 13.14 13.26 13.01 13.15 24,014 -0.07(-0.56%)
Jun 08, 2015 13.10 13.31 12.95 13.23 35,542 +0.00(+0.00%)
Jun 05, 2015 13.00 13.26 12.79 13.23 36,740 +0.31(+2.36%)
Jun 04, 2015 12.95 12.98 12.84 12.92 33,850 -0.10(-0.78%)
Jun 03, 2015 12.83 13.05 12.83 13.02 63,775 +0.19(+1.51%)
Jun 02, 2015 12.72 12.98 12.72 12.83 43,975 +0.01(+0.07%)
Jun 01, 2015 12.89 12.93 12.73 12.82 35,755 +0.01(+0.07%)
May 29, 2015 12.91 13.13 12.74 12.81 31,312 -0.07(-0.57%)
May 28, 2015 12.87 13.01 12.77 12.89 45,227 +0.03(+0.22%)
May 27, 2015 12.90 12.90 12.77 12.86 46,596 +0.05(+0.36%)
May 26, 2015 12.87 12.98 12.78 12.81 64,216 -0.10(-0.79%)
May 22, 2015 12.95 12.91 12.91 12.91 56,972 -0.03(-0.21%)
May 21, 2015 12.98 13.01 12.90 12.94 59,254 -0.02(-0.14%)
May 20, 2015 12.92 13.01 12.88 12.96 35,190 +0.03(+0.21%)
May 19, 2015 13.14 13.14 12.74 12.93 103,084 -0.08(-0.64%)
May 18, 2015 12.34 13.19 12.34 13.01 167,948 +0.64(+5.16%)
May 15, 2015 12.42 12.45 12.28 12.38 40,629 -0.02(-0.15%)
May 14, 2015 12.14 12.40 12.14 12.40 51,358 +0.26(+2.13%)
May 13, 2015 12.23 12.37 12.08 12.14 27,134 -0.16(-1.28%)
May 12, 2015 12.15 12.29 12.03 12.29 84,443 +0.08(+0.68%)
May 11, 2015 12.29 12.33 12.16 12.21 33,015 -0.05(-0.38%)
May 08, 2015 12.30 12.30 12.24 12.26 78,677 +0.03(+0.23%)
May 07, 2015 12.26 12.31 12.21 12.23 33,637 -0.08(-0.68%)
May 06, 2015 12.15 12.35 12.13 12.31 41,571 +0.16(+1.29%)
May 05, 2015 12.23 12.23 12.08 12.15 98,386 +0.06(+0.54%)
May 04, 2015 12.16 12.39 12.05 12.09 65,940 -0.03(-0.23%)
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.