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 30, 2015 10.91 11.03 10.73 10.97 14,710 +0.17(+1.56%)
Sep 29, 2015 10.98 10.98 10.73 10.80 16,862 -0.22(-2.04%)
Sep 28, 2015 11.31 11.34 10.98 11.02 18,374 -0.26(-2.33%)
Sep 25, 2015 11.19 11.41 11.19 11.29 40,561 +0.11(+1.01%)
Sep 24, 2015 11.25 11.25 11.01 11.17 55,422 -0.26(-2.29%)
Sep 23, 2015 11.60 11.61 11.30 11.44 44,732 -0.14(-1.21%)
Sep 22, 2015 11.62 11.74 11.50 11.58 49,232 -0.10(-0.88%)
Sep 21, 2015 11.81 11.81 11.66 11.68 62,840 -0.16(-1.35%)
Sep 18, 2015 11.72 11.84 11.72 11.84 21,831 +0.00(+0.00%)
Sep 17, 2015 12.09 12.19 11.75 11.84 44,742 -0.25(-2.09%)
Sep 16, 2015 12.05 12.15 11.98 12.09 82,775 -0.02(-0.15%)
Sep 15, 2015 12.02 12.16 11.98 12.11 9,126 +0.22(+1.89%)
Sep 14, 2015 11.75 11.89 11.72 11.89 11,854 +0.06(+0.48%)
Sep 11, 2015 12.00 12.00 11.66 11.83 12,983 -0.18(-1.48%)
Sep 10, 2015 12.01 12.10 11.95 12.01 95,467 +0.03(+0.23%)
Sep 09, 2015 12.27 12.27 11.98 11.98 30,437 -0.28(-2.28%)
Sep 08, 2015 12.31 12.35 12.23 12.26 36,754 -0.03(-0.23%)
Sep 04, 2015 12.33 12.29 12.29 12.29 18,049 -0.15(-1.20%)
Sep 03, 2015 12.57 12.59 12.40 12.44 22,549 -0.04(-0.30%)
Sep 02, 2015 12.63 12.63 12.12 12.47 53,157 +0.02(+0.15%)
Sep 01, 2015 12.86 12.86 12.36 12.45 10,661 -0.48(-3.74%)
Aug 31, 2015 12.70 13.00 12.70 12.94 10,639 +0.23(+1.83%)
Aug 28, 2015 12.26 12.84 12.21 12.71 12,682 +0.26(+2.09%)
Aug 27, 2015 12.33 12.65 12.17 12.44 63,653 +0.18(+1.44%)
Aug 26, 2015 12.37 12.37 12.11 12.27 20,620 +0.08(+0.69%)
Aug 25, 2015 12.37 12.37 12.12 12.18 41,937 +0.05(+0.38%)
Aug 24, 2015 12.17 12.26 11.82 12.14 58,374 -0.41(-3.26%)
Aug 21, 2015 12.57 12.75 12.27 12.55 68,654 -0.08(-0.66%)
Aug 20, 2015 12.80 12.81 12.61 12.63 36,393 -0.24(-1.88%)
Aug 19, 2015 12.95 12.95 12.77 12.87 33,831 -0.16(-1.21%)
Aug 18, 2015 13.01 13.11 13.00 13.03 13,817 +0.07(+0.57%)
Aug 17, 2015 12.80 13.02 12.80 12.96 9,533 +0.08(+0.65%)
Aug 14, 2015 12.75 12.94 12.73 12.87 17,818 +0.07(+0.58%)
Aug 13, 2015 12.83 12.89 12.73 12.80 41,428 -0.07(-0.58%)
Aug 12, 2015 12.98 12.98 12.68 12.87 22,230 -0.18(-1.35%)
Aug 11, 2015 13.32 13.32 12.90 13.05 40,113 -0.29(-2.16%)
Aug 10, 2015 13.57 13.57 13.27 13.34 15,340 -0.13(-0.97%)
Aug 07, 2015 13.68 13.76 13.36 13.47 24,036 -0.21(-1.56%)
Aug 06, 2015 13.22 13.83 13.11 13.68 47,230 +0.58(+4.40%)
Aug 05, 2015 13.24 13.24 13.06 13.11 15,415 -0.13(-0.98%)
Aug 04, 2015 13.22 13.31 13.15 13.24 10,359 -0.04(-0.28%)
Aug 03, 2015 13.05 13.34 13.00 13.27 32,312 +0.29(+2.22%)
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%)
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.