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 (%)
Jan 31, 2014 14.24 14.50 13.90 13.99 26,757 -0.51(-3.54%)
Jan 30, 2014 14.62 14.98 14.44 14.50 13,195 +0.34(+2.42%)
Jan 29, 2014 14.46 14.88 14.02 14.16 12,108 -0.61(-4.15%)
Jan 28, 2014 14.91 15.03 14.60 14.77 15,184 -0.41(-2.73%)
Jan 27, 2014 15.16 15.38 14.94 15.19 35,620 +0.21(+1.38%)
Jan 24, 2014 15.19 15.37 14.90 14.98 8,559 -0.23(-1.48%)
Jan 23, 2014 14.83 15.47 14.80 15.20 23,879 +0.38(+2.55%)
Jan 22, 2014 14.79 14.88 14.77 14.83 17,786 +0.04(+0.24%)
Jan 21, 2014 14.85 14.85 14.65 14.79 57,301 -0.02(-0.12%)
Jan 17, 2014 14.69 14.81 14.81 14.81 30,717 +0.12(+0.80%)
Jan 16, 2014 15.06 15.06 14.61 14.69 19,365 -0.37(-2.45%)
Jan 15, 2014 15.05 15.06 14.90 15.06 7,021 +0.01(+0.06%)
Jan 14, 2014 14.84 15.10 14.81 15.05 28,102 +0.21(+1.40%)
Jan 13, 2014 15.17 15.17 14.74 14.84 15,872 -0.30(-1.97%)
Jan 10, 2014 15.42 15.42 14.98 15.14 11,031 -0.23(-1.53%)
Jan 09, 2014 15.55 15.55 15.23 15.38 4,792 -0.07(-0.47%)
Jan 08, 2014 15.60 15.65 15.28 15.45 11,522 -0.18(-1.15%)
Jan 07, 2014 15.74 15.82 15.52 15.63 7,206 -0.11(-0.69%)
Jan 06, 2014 15.99 15.99 15.62 15.74 5,079 -0.25(-1.58%)
Jan 03, 2014 15.92 16.05 15.60 15.99 10,879 +0.05(+0.28%)
Jan 02, 2014 16.11 16.34 15.70 15.94 23,311 -0.16(-1.01%)
Dec 31, 2013 16.10 16.11 16.11 16.11 9,869 +0.07(+0.45%)
Dec 30, 2013 16.20 16.20 15.84 16.03 197,459 -0.16(-1.00%)
Dec 27, 2013 16.33 16.33 16.01 16.20 9,565 -0.14(-0.83%)
Dec 26, 2013 16.31 16.39 16.11 16.33 8,621 +0.04(+0.28%)
Dec 24, 2013 16.28 16.29 16.15 16.29 5,705 +0.00(+0.00%)
Dec 23, 2013 16.14 16.29 15.72 16.29 6,414 +0.45(+2.85%)
Dec 20, 2013 15.47 15.92 15.38 15.84 48,902 +0.39(+2.51%)
Dec 19, 2013 15.56 15.56 15.17 15.45 7,586 -0.07(-0.46%)
Dec 18, 2013 15.42 15.56 15.03 15.52 15,485 +0.17(+1.12%)
Dec 17, 2013 15.48 15.55 15.22 15.35 5,908 -0.07(-0.47%)
Dec 16, 2013 15.43 15.43 15.27 15.42 4,370 +0.10(+0.65%)
Dec 13, 2013 15.33 15.42 15.30 15.32 10,285 +0.05(+0.36%)
Dec 12, 2013 15.19 15.52 15.19 15.27 4,625 -0.05(-0.35%)
Dec 11, 2013 15.18 15.43 15.03 15.32 15,394 +0.21(+1.37%)
Dec 10, 2013 15.48 15.48 15.00 15.11 11,291 -0.34(-2.21%)
Dec 09, 2013 16.22 16.25 15.38 15.46 14,524 -0.80(-4.91%)
Dec 06, 2013 16.27 16.29 16.08 16.25 17,044 +0.20(+1.23%)
Dec 05, 2013 15.97 16.16 15.89 16.06 17,351 +0.12(+0.73%)
Dec 04, 2013 15.67 16.07 15.67 15.94 34,819 +0.17(+1.08%)
Dec 03, 2013 15.48 15.97 15.28 15.77 22,187 +0.17(+1.09%)
Dec 02, 2013 15.89 15.89 15.03 15.60 29,270 -0.39(-2.41%)
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%)
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.