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 20, 2019 11.44 11.44 11.44 0 -0.07(-0.61%)
Sep 19, 2019 11.43 11.77 11.43 11.51 112,281 -0.01(-0.09%)
Sep 18, 2019 11.39 11.57 11.35 11.52 76,295 +0.01(+0.09%)
Sep 17, 2019 11.74 11.74 11.31 11.51 142,253 -0.28(-2.37%)
Sep 16, 2019 11.52 11.82 11.31 11.79 216,477 +0.18(+1.55%)
Sep 13, 2019 11.74 11.89 11.59 11.61 49,200 +0.06(+0.52%)
Sep 12, 2019 11.55 11.66 11.41 11.55 63,983 -0.06(-0.52%)
Sep 11, 2019 11.53 11.68 11.31 11.61 93,205 +0.14(+1.22%)
Sep 10, 2019 11.04 11.50 11.04 11.47 169,433 +0.49(+4.46%)
Sep 09, 2019 10.42 11.00 10.42 10.98 922,956 +0.62(+5.98%)
Sep 06, 2019 10.47 10.47 10.27 10.36 44,200 -0.08(-0.77%)
Sep 05, 2019 10.28 10.62 10.28 10.44 53,424 +0.30(+2.96%)
Sep 04, 2019 10.20 10.21 10.02 10.14 28,679 +0.04(+0.40%)
Sep 03, 2019 10.25 10.25 9.970 10.10 33,303 -0.25(-2.42%)
Aug 30, 2019 10.40 10.45 10.29 10.35 20,800 +0.00(+0.00%)
Aug 29, 2019 10.26 10.41 10.24 10.35 22,821 +0.19(+1.87%)
Aug 28, 2019 10.08 10.29 10.03 10.16 46,427 +0.15(+1.50%)
Aug 27, 2019 10.32 10.32 9.890 10.01 55,533 -0.26(-2.53%)
Aug 26, 2019 10.12 10.27 10.08 10.27 26,797 +0.21(+2.09%)
Aug 23, 2019 10.50 10.56 10.04 10.06 85,600 -0.44(-4.19%)
Aug 22, 2019 10.62 10.71 10.47 10.50 14,771 -0.07(-0.66%)
Aug 21, 2019 10.58 10.62 10.48 10.57 15,744 +0.07(+0.67%)
Aug 20, 2019 10.66 10.66 10.48 10.50 41,267 -0.23(-2.14%)
Aug 19, 2019 10.71 10.77 10.66 10.73 21,332 +0.12(+1.13%)
Aug 16, 2019 10.28 10.63 10.28 10.61 43,800 +0.38(+3.71%)
Aug 15, 2019 10.30 10.30 10.16 10.23 18,765 -0.03(-0.29%)
Aug 14, 2019 10.50 10.53 10.19 10.26 26,125 -0.48(-4.47%)
Aug 13, 2019 10.65 10.93 10.65 10.74 14,420 +0.07(+0.66%)
Aug 12, 2019 10.95 10.95 10.64 10.67 42,478 -0.36(-3.26%)
Aug 09, 2019 10.99 11.15 10.97 11.03 20,100 -0.02(-0.18%)
Aug 08, 2019 10.76 11.12 10.76 11.05 23,724 +0.33(+3.08%)
Aug 07, 2019 10.73 10.79 10.52 10.72 25,301 -0.15(-1.38%)
Aug 06, 2019 11.01 11.06 10.68 10.87 330,546 -0.09(-0.82%)
Aug 05, 2019 11.10 11.10 10.75 10.96 90,074 -0.32(-2.84%)
Aug 02, 2019 11.49 11.56 11.19 11.28 102,000 -0.23(-2.00%)
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.