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 30, 2016 11.53 11.58 11.44 11.53 22,999 +0.00(+0.00%)
Nov 29, 2016 11.49 11.53 11.44 11.53 7,515 +0.00(+0.00%)
Nov 28, 2016 11.19 11.53 11.14 11.53 30,401 +0.34(+3.04%)
Nov 25, 2016 11.19 11.24 11.09 11.19 14,322 +0.10(+0.88%)
Nov 23, 2016 11.10 11.10 11.10 0 +0.24(+2.24%)
Nov 22, 2016 10.61 10.95 10.61 10.85 25,420 +0.24(+2.29%)
Nov 21, 2016 10.46 10.61 10.46 10.61 44,560 +0.15(+1.40%)
Nov 18, 2016 10.37 10.46 10.37 10.46 14,447 +0.15(+1.42%)
Nov 17, 2016 10.23 10.32 10.23 10.32 17,500 +0.15(+1.44%)
Nov 16, 2016 10.46 10.46 10.17 10.17 21,550 -0.05(-0.48%)
Nov 15, 2016 10.12 10.27 10.09 10.22 12,926 +0.10(+0.96%)
Nov 14, 2016 10.22 10.22 9.977 10.12 37,392 -0.05(-0.48%)
Nov 11, 2016 10.07 10.22 10.07 10.17 18,123 +0.10(+0.97%)
Nov 10, 2016 9.977 10.12 9.928 10.07 12,243 +0.15(+1.47%)
Nov 09, 2016 9.928 10.17 9.928 9.928 8,605 +0.15(+1.49%)
Nov 08, 2016 9.879 9.977 9.782 9.782 2,454 -0.15(-1.47%)
Nov 07, 2016 9.831 10.03 9.782 9.928 6,869 +0.19(+2.00%)
Nov 04, 2016 9.685 9.831 9.685 9.733 4,031 +0.00(+0.00%)
Nov 03, 2016 9.733 9.831 9.733 9.733 730 -0.05(-0.50%)
Nov 02, 2016 9.831 9.831 9.685 9.782 14,099 -0.10(-0.99%)
Nov 01, 2016 9.977 9.977 9.733 9.879 14,113 -0.10(-0.98%)
Oct 31, 2016 9.977 10.03 9.879 9.977 16,194 +0.01(+0.10%)
Oct 28, 2016 9.996 10.01 9.840 9.967 5,464 -0.01(-0.10%)
Oct 27, 2016 10.17 10.17 9.860 9.977 6,956 +0.00(+0.00%)
Oct 26, 2016 9.928 10.01 9.879 9.977 9,695 +0.03(+0.29%)
Oct 25, 2016 9.948 9.967 9.938 9.948 3,071 -0.03(-0.29%)
Oct 24, 2016 9.977 10.09 9.880 9.977 25,409 +0.00(+0.00%)
Oct 21, 2016 9.949 10.12 9.889 9.977 14,648 -0.05(-0.49%)
Oct 20, 2016 10.07 10.19 9.996 10.03 15,955 -0.08(-0.82%)
Oct 19, 2016 10.03 10.16 9.982 10.11 36,332 +0.13(+1.32%)
Oct 18, 2016 10.03 10.03 9.928 9.977 12,104 +0.00(+0.00%)
Oct 17, 2016 9.977 9.977 9.928 9.977 6,579 +0.05(+0.49%)
Oct 14, 2016 9.977 10.07 9.928 9.928 8,296 -0.05(-0.49%)
Oct 13, 2016 9.957 9.977 9.928 9.977 2,935 -0.03(-0.29%)
Oct 12, 2016 9.977 10.01 9.928 10.01 19,766 +0.03(+0.29%)
Oct 11, 2016 10.01 10.05 9.977 9.977 8,494 -0.09(-0.87%)
Oct 10, 2016 9.879 10.09 9.870 10.06 8,130 +0.16(+1.57%)
Oct 07, 2016 10.17 10.17 9.772 9.909 9,740 -0.27(-2.68%)
Oct 06, 2016 10.17 10.20 10.02 10.18 16,448 -0.07(-0.67%)
Oct 05, 2016 10.22 10.29 10.17 10.25 40,530 +0.07(+0.67%)
Oct 04, 2016 10.27 10.69 10.17 10.18 30,987 -0.18(-1.78%)
Oct 03, 2016 10.12 10.39 9.938 10.37 20,747 +0.24(+2.40%)
Sep 30, 2016 10.15 10.22 10.03 10.12 5,856 +0.21(+2.16%)
Sep 29, 2016 9.879 10.21 9.792 9.909 17,109 +0.05(+0.49%)
Sep 28, 2016 9.753 9.879 9.724 9.860 6,352 +0.14(+1.40%)
Sep 27, 2016 9.807 9.807 9.617 9.724 4,148 +0.16(+1.63%)
Sep 26, 2016 9.664 9.802 9.539 9.568 8,678 -0.20(-2.09%)
Sep 23, 2016 9.860 9.860 9.724 9.772 9,651 -0.04(-0.40%)
Sep 22, 2016 9.861 9.938 9.792 9.811 22,964 +0.00(+0.00%)
Sep 21, 2016 9.763 9.934 9.714 9.811 14,323 -0.02(-0.20%)
Sep 20, 2016 9.928 9.928 9.811 9.831 4,999 -0.10(-0.98%)
Sep 19, 2016 9.782 9.977 9.782 9.928 11,126 +0.05(+0.49%)
Sep 16, 2016 9.441 9.879 9.441 9.879 31,361 +0.30(+3.15%)
Sep 15, 2016 9.365 9.617 9.354 9.578 10,737 +0.15(+1.55%)
Sep 14, 2016 9.266 9.636 9.266 9.432 13,557 +0.13(+1.36%)
Sep 13, 2016 9.646 9.646 9.295 9.305 16,937 -0.34(-3.53%)
Sep 12, 2016 9.588 9.713 9.510 9.646 7,467 +0.06(+0.60%)
Sep 09, 2016 10.05 10.05 9.578 9.588 21,423 -0.39(-3.87%)
Sep 08, 2016 9.414 10.13 9.414 9.974 16,224 -0.04(-0.38%)
Sep 07, 2016 9.935 10.15 9.935 10.01 10,898 +0.11(+1.07%)
Sep 06, 2016 10.16 10.16 9.877 9.906 10,772 -0.22(-2.19%)
Sep 02, 2016 10.00 10.13 10.13 10.13 5,390 +0.15(+1.55%)
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.