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 (%)
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%)
Aug 01, 2019 12.22 12.33 11.50 11.51 119,088 -0.72(-5.89%)
Jul 31, 2019 12.32 12.42 12.22 12.23 36,446 -0.10(-0.81%)
Jul 30, 2019 12.27 12.36 12.12 12.33 42,060 -0.02(-0.16%)
Jul 29, 2019 12.33 12.41 12.30 12.35 40,013 +0.09(+0.73%)
Jul 26, 2019 11.81 12.31 11.81 12.26 56,700 +0.23(+1.91%)
Jul 25, 2019 12.12 12.23 12.01 12.03 10,993 -0.15(-1.23%)
Jul 24, 2019 11.72 12.21 11.72 12.18 24,542 +0.40(+3.40%)
Jul 23, 2019 11.65 11.78 11.63 11.78 10,922 +0.12(+1.03%)
Jul 22, 2019 11.85 11.85 11.63 11.66 15,079 -0.21(-1.77%)
Jul 19, 2019 11.82 11.97 11.81 11.87 60,300 +0.00(+0.00%)
Jul 18, 2019 11.89 12.00 11.82 11.87 36,589 +0.01(+0.08%)
Jul 17, 2019 11.54 11.98 11.54 11.86 96,490 +0.27(+2.33%)
Jul 16, 2019 11.49 11.60 11.42 11.59 103,512 +0.10(+0.87%)
Jul 15, 2019 11.78 11.78 11.45 11.49 82,630 -0.32(-2.71%)
Jul 12, 2019 11.75 11.88 11.69 11.81 149,700 +0.10(+0.85%)
Jul 11, 2019 11.65 11.72 11.40 11.71 181,736 +0.07(+0.60%)
Jul 10, 2019 11.78 11.79 11.60 11.64 37,336 -0.11(-0.94%)
Jul 09, 2019 11.57 11.75 11.48 11.75 127,997 +0.12(+1.03%)
Jul 08, 2019 11.75 11.75 11.60 11.63 47,315 -0.17(-1.44%)
Jul 05, 2019 11.65 11.80 11.65 11.80 14,400 +0.15(+1.29%)
Jul 03, 2019 11.54 11.67 11.48 11.65 10,000 +0.12(+1.04%)
Jul 02, 2019 11.87 11.87 11.45 11.53 15,865 -0.23(-1.96%)
Jul 01, 2019 11.98 12.10 11.74 11.76 50,786 -0.09(-0.76%)
Jun 28, 2019 11.35 11.85 11.35 11.85 264,300 +0.56(+4.96%)
Jun 27, 2019 11.18 11.38 11.18 11.29 154,421 +0.07(+0.62%)
Jun 26, 2019 11.24 11.39 11.15 11.22 22,699 -0.02(-0.18%)
Jun 25, 2019 11.35 11.35 11.17 11.24 47,430 -0.13(-1.14%)
Jun 24, 2019 11.60 11.62 11.35 11.37 12,831 -0.23(-1.98%)
Jun 21, 2019 11.45 11.71 11.45 11.60 115,500 +0.04(+0.35%)
Jun 20, 2019 11.75 11.75 11.54 11.56 14,666 -0.15(-1.28%)
Jun 19, 2019 11.67 11.89 11.67 11.71 27,524 +0.09(+0.77%)
Jun 18, 2019 11.51 11.77 11.51 11.62 420,471 +0.16(+1.40%)
Jun 17, 2019 11.65 11.69 11.42 11.46 28,256 -0.12(-1.04%)
Jun 14, 2019 11.60 11.64 11.48 11.58 34,100 +0.00(+0.00%)
Jun 13, 2019 11.61 11.73 11.48 11.58 254,413 +0.00(+0.00%)
Jun 12, 2019 11.84 11.84 11.49 11.58 120,155 -0.09(-0.77%)
Jun 11, 2019 11.79 11.82 11.61 11.67 401,570 -0.03(-0.26%)
Jun 10, 2019 11.57 11.93 11.56 11.70 22,483 +0.13(+1.12%)
Jun 07, 2019 11.49 11.65 11.43 11.57 22,519 +0.10(+0.87%)
Jun 06, 2019 11.55 11.55 11.27 11.47 19,918 -0.05(-0.43%)
Jun 05, 2019 11.81 11.81 11.44 11.52 12,005 -0.26(-2.20%)
Jun 04, 2019 11.60 11.78 11.58 11.78 80,625 +0.30(+2.61%)
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.