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 (%)
Apr 30, 2018 13.94 14.39 13.89 13.89 60,421 +0.00(+0.00%)
Apr 27, 2018 13.35 13.94 13.35 13.89 48,159 +0.60(+4.50%)
Apr 26, 2018 13.35 13.45 12.85 13.30 61,226 -0.15(-1.11%)
Apr 25, 2018 13.40 13.70 13.40 13.45 48,928 -0.05(-0.37%)
Apr 24, 2018 13.79 13.79 13.45 13.50 33,173 -0.15(-1.09%)
Apr 23, 2018 13.55 13.70 13.25 13.65 28,495 +0.10(+0.74%)
Apr 20, 2018 13.55 13.65 13.50 13.55 21,662 -0.05(-0.37%)
Apr 19, 2018 13.45 13.70 13.00 13.60 19,642 +0.05(+0.37%)
Apr 18, 2018 13.35 13.60 13.30 13.55 21,456 +0.20(+1.49%)
Apr 17, 2018 13.40 13.45 13.16 13.35 15,322 -0.05(-0.37%)
Apr 16, 2018 13.15 13.45 12.70 13.40 15,236 +0.30(+2.28%)
Apr 13, 2018 13.05 13.15 13.00 13.10 8,606 +0.05(+0.38%)
Apr 12, 2018 13.10 13.40 13.00 13.05 10,070 +0.00(+0.00%)
Apr 11, 2018 12.85 13.10 12.60 13.05 30,956 +0.15(+1.16%)
Apr 10, 2018 13.25 13.25 12.90 12.90 27,958 -0.15(-1.15%)
Apr 09, 2018 13.15 13.40 13.00 13.05 45,874 -0.05(-0.38%)
Apr 06, 2018 13.25 13.35 12.95 13.10 33,936 -0.05(-0.38%)
Apr 05, 2018 13.25 13.30 13.05 13.15 22,141 +0.10(+0.76%)
Apr 04, 2018 13.00 13.20 12.90 13.05 18,195 +0.20(+1.55%)
Apr 03, 2018 12.70 12.95 12.45 12.85 39,188 +0.30(+2.38%)
Apr 02, 2018 12.60 12.70 12.30 12.55 34,970 -0.05(-0.40%)
Mar 29, 2018 12.60 12.60 12.60 0 +0.00(+0.00%)
Mar 28, 2018 12.75 12.80 12.45 12.60 38,665 -0.10(-0.78%)
Mar 27, 2018 13.05 13.15 12.65 12.70 23,023 -0.30(-2.30%)
Mar 26, 2018 12.75 13.10 12.55 13.00 28,927 +0.40(+3.16%)
Mar 23, 2018 12.95 13.05 12.55 12.60 41,181 -0.30(-2.32%)
Mar 22, 2018 13.25 13.40 12.90 12.90 22,785 -0.45(-3.36%)
Mar 21, 2018 13.35 13.55 13.25 13.35 19,372 +0.00(+0.00%)
Mar 20, 2018 13.50 13.55 13.35 13.35 17,358 -0.35(-2.55%)
Mar 19, 2018 13.55 13.70 13.25 13.70 30,235 +0.05(+0.36%)
Mar 16, 2018 13.15 13.65 12.80 13.65 89,570 +0.45(+3.40%)
Mar 15, 2018 12.90 13.20 12.85 13.20 12,297 +0.05(+0.38%)
Mar 14, 2018 13.35 13.35 12.90 13.15 12,693 -0.24(-1.79%)
Mar 13, 2018 13.49 13.59 13.29 13.39 17,214 -0.10(-0.74%)
Mar 12, 2018 12.94 13.49 12.94 13.49 15,269 +0.20(+1.50%)
Mar 09, 2018 13.04 13.34 12.94 13.29 39,924 +0.25(+1.91%)
Mar 08, 2018 13.54 13.69 13.04 13.04 35,890 -0.55(-4.03%)
Mar 07, 2018 13.69 13.29 13.59 19,012 +0.10(+0.74%)
Mar 06, 2018 13.14 13.54 12.79 13.49 26,560 +0.35(+2.65%)
Mar 05, 2018 12.89 13.29 12.79 13.14 30,883 +0.10(+0.76%)
Mar 02, 2018 12.19 13.14 12.14 13.04 117,625 +0.85(+6.94%)
Mar 01, 2018 12.44 12.54 12.09 12.19 36,806 -0.25(-2.00%)
Feb 28, 2018 12.84 12.94 12.44 12.44 41,258 -0.40(-3.10%)
Feb 27, 2018 12.99 13.09 12.74 12.84 59,731 -0.10(-0.77%)
Feb 26, 2018 12.89 12.99 12.79 12.94 46,246 +0.05(+0.39%)
Feb 23, 2018 12.79 12.99 12.59 12.89 167,581 +0.10(+0.78%)
Feb 22, 2018 12.89 12.79 38,208 +0.05(+0.39%)
Feb 21, 2018 12.54 12.99 12.54 12.74 66,538 +0.15(+1.19%)
Feb 20, 2018 12.44 12.64 12.44 12.59 43,632 +0.05(+0.40%)
Feb 16, 2018 12.54 12.54 12.54 0 +0.00(+0.00%)
Feb 15, 2018 12.59 12.64 12.34 12.54 35,639 -0.05(-0.40%)
Feb 14, 2018 12.49 12.79 12.49 12.59 47,433 +0.00(+0.00%)
Feb 13, 2018 12.24 12.69 12.24 12.59 56,872 +0.20(+1.61%)
Feb 12, 2018 12.59 12.69 12.34 12.39 43,956 -0.20(-1.58%)
Feb 09, 2018 12.64 12.79 12.44 12.59 68,677 +0.00(+0.00%)
Feb 08, 2018 12.59 12.96 12.44 12.59 80,517 -0.05(-0.39%)
Feb 07, 2018 13.14 13.14 12.64 12.64 41,788 -0.35(-2.68%)
Feb 06, 2018 13.04 13.24 12.84 12.99 106,590 -0.60(-4.40%)
Feb 05, 2018 13.93 14.03 13.54 13.59 136,481 -0.65(-4.55%)
Feb 02, 2018 14.18 14.33 14.08 14.23 60,912 +0.00(+0.00%)
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.