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 30, 2015 13.04 13.19 12.66 12.82 94,930 +0.08(+0.65%)
Jan 29, 2015 12.86 13.21 12.65 12.73 47,211 -0.14(-1.07%)
Jan 28, 2015 13.15 13.40 12.71 12.87 108,420 -1.02(-7.35%)
Jan 27, 2015 14.02 14.10 13.68 13.89 27,540 -0.29(-2.01%)
Jan 26, 2015 14.09 14.30 13.97 14.18 14,799 +0.00(+0.00%)
Jan 23, 2015 14.30 14.53 14.18 14.18 12,250 -0.33(-2.28%)
Jan 22, 2015 14.14 14.62 13.95 14.51 19,667 +0.47(+3.34%)
Jan 21, 2015 14.10 14.33 13.79 14.04 22,061 -0.13(-0.91%)
Jan 20, 2015 14.53 14.53 14.14 14.17 14,397 -0.37(-2.53%)
Jan 16, 2015 14.19 14.60 14.19 14.53 31,155 +0.28(+1.93%)
Jan 15, 2015 14.49 14.57 14.15 14.26 31,226 -0.27(-1.84%)
Jan 14, 2015 14.53 14.70 14.49 14.53 6,899 -0.14(-0.94%)
Jan 13, 2015 14.64 14.99 14.49 14.66 36,617 +0.12(+0.82%)
Jan 12, 2015 14.98 14.98 14.53 14.54 45,140 -0.47(-3.12%)
Jan 09, 2015 15.21 15.26 14.87 15.01 34,756 -0.13(-0.85%)
Jan 08, 2015 15.08 15.32 14.89 15.14 35,100 +0.22(+1.48%)
Jan 07, 2015 15.22 15.45 14.92 14.92 33,098 -0.26(-1.70%)
Jan 06, 2015 15.41 15.41 15.13 15.18 22,520 -0.11(-0.72%)
Jan 05, 2015 15.68 15.91 15.26 15.29 21,419 -0.59(-3.71%)
Jan 02, 2015 15.94 15.96 15.44 15.88 24,595 -0.06(-0.40%)
Dec 31, 2014 16.06 15.94 15.94 15.94 38,942 +0.00(+0.00%)
Dec 30, 2014 15.83 16.00 15.67 15.94 39,042 +0.10(+0.64%)
Dec 29, 2014 15.91 16.09 15.74 15.84 40,302 -0.07(-0.46%)
Dec 26, 2014 16.01 16.08 15.84 15.91 11,378 -0.02(-0.12%)
Dec 24, 2014 15.94 15.93 15.93 15.93 2,610 -0.05(-0.29%)
Dec 23, 2014 16.24 16.26 15.92 15.98 15,364 -0.10(-0.63%)
Dec 22, 2014 15.99 16.20 15.89 16.08 21,345 +0.04(+0.23%)
Dec 19, 2014 15.56 16.21 15.37 16.04 43,232 +0.43(+2.77%)
Dec 18, 2014 15.64 15.80 14.98 15.61 29,647 +0.06(+0.35%)
Dec 17, 2014 14.94 15.57 14.84 15.55 58,322 +0.62(+4.12%)
Dec 16, 2014 15.17 15.17 14.89 14.94 73,962 -0.23(-1.52%)
Dec 15, 2014 15.20 15.28 15.06 15.17 55,284 +0.00(+0.00%)
Dec 12, 2014 15.38 15.56 15.17 15.17 27,766 -0.37(-2.37%)
Dec 11, 2014 15.65 15.84 15.51 15.54 24,327 -0.11(-0.70%)
Dec 10, 2014 15.77 15.99 15.60 15.65 43,550 -0.22(-1.38%)
Dec 09, 2014 15.51 15.90 15.39 15.87 22,033 +0.32(+2.06%)
Dec 08, 2014 15.56 15.95 15.13 15.55 40,465 +0.00(+0.00%)
Dec 05, 2014 15.00 15.85 15.00 15.55 69,140 +0.51(+3.41%)
Dec 04, 2014 15.04 15.18 14.82 15.03 97,842 -0.05(-0.36%)
Dec 03, 2014 15.30 15.34 14.76 15.09 92,523 -0.18(-1.20%)
Dec 02, 2014 15.64 15.80 14.73 15.27 110,982 -0.44(-2.79%)
Dec 01, 2014 16.31 16.31 15.58 15.71 42,634 -0.48(-2.99%)
Nov 28, 2014 16.98 17.05 16.19 16.20 29,865 -0.90(-5.24%)
Nov 26, 2014 16.95 17.09 17.09 17.09 5,905 -0.10(-0.59%)
Nov 25, 2014 17.25 17.36 17.06 17.19 15,806 +0.00(+0.00%)
Nov 24, 2014 16.84 17.36 16.83 17.19 9,718 +0.34(+2.01%)
Nov 21, 2014 17.11 17.27 16.83 16.85 36,150 -0.06(-0.38%)
Nov 20, 2014 16.91 17.07 16.91 16.92 19,274 +0.00(+0.00%)
Nov 19, 2014 16.94 17.29 16.91 16.92 24,451 -0.08(-0.48%)
Nov 18, 2014 17.14 17.34 16.98 17.00 26,087 -0.14(-0.80%)
Nov 17, 2014 17.19 17.37 17.12 17.14 18,376 -0.07(-0.43%)
Nov 14, 2014 17.20 17.27 17.17 17.21 20,688 -0.05(-0.32%)
Nov 13, 2014 17.29 17.40 17.14 17.27 31,524 -0.05(-0.26%)
Nov 12, 2014 17.44 17.46 17.13 17.31 47,538 -0.06(-0.37%)
Nov 11, 2014 17.38 17.46 17.03 17.38 52,092 -0.04(-0.21%)
Nov 10, 2014 17.15 17.42 16.95 17.41 41,543 +0.21(+1.22%)
Nov 07, 2014 17.41 17.41 17.07 17.20 44,304 -0.04(-0.21%)
Nov 06, 2014 17.04 17.28 16.93 17.24 27,247 +0.27(+1.56%)
Nov 05, 2014 17.47 17.48 16.95 16.97 39,583 -0.27(-1.59%)
Nov 04, 2014 17.37 17.48 17.11 17.25 45,259 -0.23(-1.31%)
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.