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, 2018 13.23 13.27 13.10 13.19 36,796 -0.08(-0.60%)
Nov 29, 2018 13.26 13.56 12.97 13.27 32,445 -0.02(-0.15%)
Nov 28, 2018 12.60 13.29 12.60 13.29 37,686 +0.44(+3.42%)
Nov 27, 2018 12.88 13.01 12.74 12.85 10,543 -0.12(-0.92%)
Nov 26, 2018 12.84 12.99 12.82 12.97 15,917 +0.19(+1.48%)
Nov 23, 2018 12.80 12.82 12.67 12.78 5,915 -0.14(-1.08%)
Nov 21, 2018 12.92 12.92 12.92 0 +0.08(+0.62%)
Nov 20, 2018 12.62 12.94 12.57 12.84 84,838 +0.05(+0.39%)
Nov 19, 2018 13.12 13.40 12.70 12.79 33,776 -0.46(-3.46%)
Nov 16, 2018 13.00 13.31 13.00 13.25 27,472 +0.23(+1.76%)
Nov 15, 2018 12.72 13.11 12.60 13.02 26,137 +0.30(+2.35%)
Nov 14, 2018 13.29 13.32 12.59 12.72 37,550 -0.51(-3.85%)
Nov 13, 2018 13.05 13.83 13.01 13.23 127,050 +0.19(+1.45%)
Nov 12, 2018 13.22 13.34 13.00 13.04 14,788 -0.20(-1.51%)
Nov 09, 2018 13.18 13.31 12.98 13.24 25,867 -0.12(-0.90%)
Nov 08, 2018 13.24 13.40 13.24 13.35 15,123 +0.05(+0.38%)
Nov 07, 2018 13.45 13.45 13.10 13.30 26,804 -0.10(-0.74%)
Nov 06, 2018 13.38 13.43 13.21 13.40 26,663 -0.07(-0.52%)
Nov 05, 2018 13.29 13.62 13.27 13.47 34,256 +0.13(+0.97%)
Nov 02, 2018 13.45 13.52 13.20 13.34 50,833 -0.12(-0.89%)
Nov 01, 2018 13.29 13.56 13.07 13.46 63,503 +0.22(+1.66%)
Oct 31, 2018 14.04 14.06 13.15 13.25 37,823 -0.15(-1.12%)
Oct 30, 2018 13.76 13.76 13.28 13.39 46,022 -0.44(-3.17%)
Oct 29, 2018 13.64 14.00 13.38 13.83 47,812 +0.32(+2.36%)
Oct 26, 2018 13.25 13.67 13.24 13.51 32,384 +0.12(+0.89%)
Oct 25, 2018 13.28 13.56 13.28 13.39 58,043 +0.22(+1.67%)
Oct 24, 2018 13.65 13.72 13.14 13.18 36,637 -0.51(-3.72%)
Oct 23, 2018 13.68 13.90 13.40 13.68 20,353 -0.20(-1.44%)
Oct 22, 2018 14.46 14.48 13.74 13.88 24,587 -0.50(-3.47%)
Oct 19, 2018 14.62 14.71 14.37 14.38 23,662 -0.28(-1.90%)
Oct 18, 2018 15.08 15.11 14.62 14.66 36,459 -0.48(-3.16%)
Oct 17, 2018 15.09 15.23 14.91 15.14 60,879 +0.05(+0.33%)
Oct 16, 2018 14.83 15.14 14.62 15.09 41,971 +0.36(+2.44%)
Oct 15, 2018 14.48 14.79 14.48 14.73 74,165 +0.22(+1.51%)
Oct 12, 2018 15.58 15.58 14.24 14.51 64,268 -0.84(-5.46%)
Oct 11, 2018 15.89 15.89 15.18 15.35 64,719 -0.57(-3.57%)
Oct 10, 2018 16.05 16.11 15.90 15.92 91,811 -0.12(-0.75%)
Oct 09, 2018 16.01 16.11 15.97 16.04 40,910 +0.12(+0.75%)
Oct 08, 2018 15.70 16.00 15.70 15.92 36,364 +0.22(+1.40%)
Oct 05, 2018 15.87 15.87 15.41 15.70 50,131 +0.06(+0.38%)
Oct 04, 2018 15.95 16.11 15.26 15.64 119,196 -0.31(-1.94%)
Oct 03, 2018 15.25 15.96 15.21 15.95 66,180 +0.75(+4.92%)
Oct 02, 2018 15.36 15.43 15.18 15.20 23,812 -0.14(-0.91%)
Oct 01, 2018 15.41 15.41 15.23 15.34 61,653 -0.02(-0.13%)
Sep 28, 2018 15.36 15.51 15.31 15.36 23,762 +0.00(+0.00%)
Sep 27, 2018 15.56 15.56 15.36 15.36 25,932 -0.15(-0.96%)
Sep 26, 2018 15.71 15.71 15.48 15.51 50,044 -0.20(-1.27%)
Sep 25, 2018 15.71 15.81 15.66 15.71 46,278 +0.05(+0.32%)
Sep 24, 2018 15.66 15.71 15.51 15.66 47,903 -0.05(-0.32%)
Sep 21, 2018 15.76 15.91 15.51 15.71 147,386 -0.10(-0.63%)
Sep 20, 2018 15.76 15.88 15.76 15.81 30,904 +0.15(+0.96%)
Sep 19, 2018 15.21 15.71 15.21 15.66 42,254 +0.40(+2.61%)
Sep 18, 2018 15.41 15.41 15.26 15.26 18,723 -0.20(-1.29%)
Sep 17, 2018 15.41 15.56 15.36 15.46 46,057 +0.00(+0.00%)
Sep 14, 2018 15.21 15.51 15.21 15.46 27,772 +0.20(+1.31%)
Sep 13, 2018 15.76 15.76 15.26 15.26 50,565 -0.49(-3.10%)
Sep 12, 2018 15.90 15.90 15.67 15.75 39,135 -0.10(-0.63%)
Sep 11, 2018 15.75 15.95 15.60 15.85 103,831 +0.10(+0.63%)
Sep 10, 2018 15.70 15.85 15.65 15.75 45,137 +0.10(+0.64%)
Sep 07, 2018 15.40 15.70 15.25 15.65 428,795 +0.30(+1.95%)
Sep 06, 2018 15.40 15.50 15.30 15.35 43,268 -0.05(-0.32%)
Sep 05, 2018 15.45 15.55 15.30 15.40 67,834 -0.05(-0.32%)
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.