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 (%)
Nov 29, 2013 16.08 16.08 15.72 15.99 9,619 +0.01(+0.06%)
Nov 27, 2013 15.96 16.14 15.55 15.98 19,336 -0.04(-0.28%)
Nov 26, 2013 15.25 16.06 15.25 16.02 11,216 +0.74(+4.82%)
Nov 25, 2013 15.07 15.48 15.07 15.29 7,871 +0.21(+1.37%)
Nov 22, 2013 14.94 15.22 14.85 15.08 9,287 +0.18(+1.20%)
Nov 21, 2013 14.38 15.03 14.38 14.90 45,839 +0.54(+3.75%)
Nov 20, 2013 14.35 14.46 14.34 14.36 12,595 +0.00(+0.00%)
Nov 19, 2013 14.15 14.36 13.95 14.36 17,691 +0.17(+1.20%)
Nov 18, 2013 14.31 14.42 14.18 14.19 8,183 -0.03(-0.19%)
Nov 15, 2013 14.16 14.24 14.03 14.22 8,624 +0.03(+0.19%)
Nov 14, 2013 14.30 14.59 14.11 14.19 12,604 -0.05(-0.38%)
Nov 13, 2013 14.10 14.49 14.00 14.24 15,527 +0.09(+0.63%)
Nov 12, 2013 14.20 14.38 14.14 14.15 12,724 -0.03(-0.19%)
Nov 11, 2013 14.27 14.39 14.04 14.18 30,717 -0.09(-0.63%)
Nov 08, 2013 13.90 14.76 13.90 14.27 47,511 +0.36(+2.58%)
Nov 07, 2013 14.02 14.02 13.80 13.91 11,164 -0.01(-0.06%)
Nov 06, 2013 13.89 14.06 13.69 13.92 13,253 +0.11(+0.78%)
Nov 05, 2013 13.47 13.87 13.47 13.81 6,606 +0.10(+0.72%)
Nov 04, 2013 13.82 14.13 13.52 13.71 28,885 -0.01(-0.07%)
Nov 01, 2013 13.80 13.89 13.48 13.72 33,355 +0.10(+0.72%)
Oct 31, 2013 13.46 13.76 13.46 13.62 71,216 +0.39(+2.92%)
Oct 30, 2013 13.60 13.65 13.24 13.24 33,955 -0.42(-3.09%)
Oct 29, 2013 13.60 13.69 13.60 13.66 7,332 +0.14(+1.06%)
Oct 28, 2013 13.43 13.69 13.43 13.52 66,661 -0.09(-0.66%)
Oct 25, 2013 13.84 13.85 13.53 13.61 15,200 -0.17(-1.24%)
Oct 24, 2013 13.80 13.85 13.70 13.78 7,184 -0.04(-0.32%)
Oct 23, 2013 13.89 14.06 13.71 13.82 13,716 -0.14(-1.03%)
Oct 22, 2013 14.04 14.09 13.90 13.97 16,529 +0.04(+0.26%)
Oct 21, 2013 14.00 14.08 13.89 13.93 40,266 +0.01(+0.06%)
Oct 18, 2013 13.65 14.00 13.65 13.92 34,253 +0.05(+0.39%)
Oct 17, 2013 13.89 14.00 13.74 13.87 35,502 -0.01(-0.06%)
Oct 16, 2013 13.69 14.08 13.60 13.88 12,086 +0.06(+0.45%)
Oct 15, 2013 13.89 14.14 13.71 13.81 10,690 -0.15(-1.09%)
Oct 14, 2013 13.69 14.09 13.50 13.97 13,707 +0.22(+1.63%)
Oct 11, 2013 13.64 13.86 13.58 13.74 17,941 -0.04(-0.26%)
Oct 10, 2013 13.59 14.16 13.49 13.78 31,889 +0.38(+2.81%)
Oct 09, 2013 13.40 13.58 13.35 13.40 10,753 +0.02(+0.13%)
Oct 08, 2013 13.51 13.51 13.38 13.38 6,359 -0.07(-0.53%)
Oct 07, 2013 13.60 13.78 13.44 13.45 10,831 -0.27(-1.96%)
Oct 04, 2013 13.50 13.97 13.25 13.72 17,394 +0.19(+1.39%)
Oct 03, 2013 13.63 13.63 13.36 13.54 9,716 -0.08(-0.59%)
Oct 02, 2013 13.92 14.08 13.62 13.62 16,792 -0.30(-2.13%)
Oct 01, 2013 13.99 14.12 13.70 13.91 18,146 +0.00(+0.00%)
Sep 30, 2013 13.58 14.09 13.58 13.91 14,752 +0.10(+0.71%)
Sep 27, 2013 13.89 13.97 13.62 13.81 9,015 -0.14(-1.03%)
Sep 26, 2013 13.98 14.23 13.96 13.96 6,077 +0.06(+0.45%)
Sep 25, 2013 13.94 13.95 13.69 13.89 45,424 +0.01(+0.06%)
Sep 24, 2013 14.15 14.15 13.75 13.89 31,334 +0.00(+0.00%)
Sep 23, 2013 14.04 14.07 13.87 13.89 18,918 +0.00(+0.00%)
Sep 20, 2013 13.66 14.03 13.63 13.89 37,513 +0.34(+2.52%)
Sep 19, 2013 14.05 14.05 13.54 13.54 6,794 -0.49(-3.52%)
Sep 18, 2013 14.08 14.53 13.83 14.04 10,313 +0.07(+0.51%)
Sep 17, 2013 14.04 14.18 13.82 13.97 5,148 -0.07(-0.51%)
Sep 16, 2013 13.92 14.19 13.83 14.04 5,449 +0.12(+0.84%)
Sep 13, 2013 14.08 14.35 13.88 13.92 3,593 -0.12(-0.83%)
Sep 12, 2013 14.00 14.50 13.89 14.04 14,700 +0.00(+0.00%)
Sep 11, 2013 13.76 14.26 13.75 14.04 14,556 +0.13(+0.90%)
Sep 10, 2013 13.72 13.91 13.53 13.91 7,678 +0.15(+1.11%)
Sep 09, 2013 13.70 13.84 13.51 13.76 14,886 +0.17(+1.25%)
Sep 06, 2013 13.69 13.89 13.47 13.59 24,669 -0.04(-0.33%)
Sep 05, 2013 13.57 13.63 13.49 13.63 1,199 +0.11(+0.80%)
Sep 04, 2013 13.71 13.78 13.47 13.53 12,652 -0.04(-0.26%)
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.