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, 2019 10.99 11.62 10.99 11.40 127,045 +0.30(+2.70%)
Jan 30, 2019 11.20 11.26 10.94 11.10 14,044 -0.11(-0.98%)
Jan 29, 2019 11.27 11.30 11.11 11.21 6,878 -0.34(-2.94%)
Jan 28, 2019 11.59 11.81 11.52 11.55 10,820 -0.21(-1.78%)
Jan 25, 2019 11.60 11.86 11.50 11.76 49,988 +0.23(+1.99%)
Jan 24, 2019 11.24 11.78 11.24 11.53 42,854 +0.30(+2.67%)
Jan 23, 2019 11.09 11.32 11.09 11.23 20,406 +0.09(+0.81%)
Jan 22, 2019 11.30 11.36 11.12 11.14 13,801 -0.30(-2.62%)
Jan 18, 2019 11.52 11.61 11.37 11.44 20,936 -0.01(-0.09%)
Jan 17, 2019 11.29 11.57 11.29 11.45 20,399 +0.06(+0.53%)
Jan 16, 2019 11.15 11.48 10.93 11.39 105,717 +0.28(+2.52%)
Jan 15, 2019 11.10 11.17 10.89 11.11 12,121 +0.10(+0.91%)
Jan 14, 2019 10.92 11.08 10.88 11.01 23,134 +0.03(+0.27%)
Jan 11, 2019 10.92 11.05 10.92 10.98 15,928 -0.03(-0.27%)
Jan 10, 2019 11.04 11.40 10.98 11.01 12,998 -0.10(-0.90%)
Jan 09, 2019 11.07 11.28 10.95 11.11 10,599 +0.06(+0.54%)
Jan 08, 2019 11.20 11.46 10.92 11.05 15,278 -0.02(-0.18%)
Jan 07, 2019 11.08 11.22 10.93 11.07 13,895 -0.02(-0.18%)
Jan 04, 2019 10.90 11.23 10.90 11.09 17,430 +0.34(+3.16%)
Jan 03, 2019 10.53 10.93 10.53 10.75 20,921 +0.18(+1.70%)
Jan 02, 2019 10.44 11.02 10.44 10.57 42,448 -0.01(-0.09%)
Dec 31, 2018 10.68 10.68 10.44 10.58 28,149 -0.09(-0.84%)
Dec 28, 2018 10.38 10.76 10.34 10.67 28,349 +0.34(+3.29%)
Dec 27, 2018 10.78 10.78 10.27 10.33 16,845 -0.62(-5.65%)
Dec 26, 2018 10.13 11.01 10.07 10.95 25,851 +0.90(+8.94%)
Dec 24, 2018 10.35 10.39 10.05 10.05 6,210 -0.37(-3.54%)
Dec 21, 2018 10.31 10.58 10.26 10.42 61,908 +0.01(+0.10%)
Dec 20, 2018 10.45 10.63 10.19 10.41 37,986 +0.00(+0.00%)
Dec 19, 2018 10.83 11.12 10.38 10.41 29,929 -0.40(-3.69%)
Dec 18, 2018 11.38 11.41 10.76 10.81 20,317 -0.49(-4.33%)
Dec 17, 2018 11.29 11.44 11.24 11.30 22,659 -0.01(-0.09%)
Dec 14, 2018 11.62 11.81 11.31 11.31 15,126 -0.23(-1.99%)
Dec 13, 2018 11.87 12.04 11.47 11.54 29,057 -0.40(-3.34%)
Dec 12, 2018 11.92 12.22 11.83 11.94 27,766 +0.16(+1.35%)
Dec 11, 2018 11.72 12.11 11.45 11.78 25,880 +0.20(+1.72%)
Dec 10, 2018 11.97 11.97 11.44 11.58 30,485 -0.35(-2.93%)
Dec 07, 2018 12.07 12.17 11.83 11.93 17,746 -0.10(-0.83%)
Dec 06, 2018 12.22 12.23 11.90 12.03 25,537 -0.33(-2.66%)
Dec 04, 2018 13.04 13.04 12.27 12.36 43,012 -0.72(-5.49%)
Dec 03, 2018 13.30 13.65 12.93 13.08 43,703 -0.11(-0.83%)
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%)
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.