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 (%)
Feb 28, 2018 12.84 12.94 12.44 12.44 41,258 -0.40(-3.10%)
Feb 27, 2018 12.99 13.09 12.74 12.84 59,731 -0.10(-0.77%)
Feb 26, 2018 12.89 12.99 12.79 12.94 46,246 +0.05(+0.39%)
Feb 23, 2018 12.79 12.99 12.59 12.89 167,581 +0.10(+0.78%)
Feb 22, 2018 12.89 12.79 38,208 +0.05(+0.39%)
Feb 21, 2018 12.54 12.99 12.54 12.74 66,538 +0.15(+1.19%)
Feb 20, 2018 12.44 12.64 12.44 12.59 43,632 +0.05(+0.40%)
Feb 16, 2018 12.54 12.54 12.54 0 +0.00(+0.00%)
Feb 15, 2018 12.59 12.64 12.34 12.54 35,639 -0.05(-0.40%)
Feb 14, 2018 12.49 12.79 12.49 12.59 47,433 +0.00(+0.00%)
Feb 13, 2018 12.24 12.69 12.24 12.59 56,872 +0.20(+1.61%)
Feb 12, 2018 12.59 12.69 12.34 12.39 43,956 -0.20(-1.58%)
Feb 09, 2018 12.64 12.79 12.44 12.59 68,677 +0.00(+0.00%)
Feb 08, 2018 12.59 12.96 12.44 12.59 80,517 -0.05(-0.39%)
Feb 07, 2018 13.14 13.14 12.64 12.64 41,788 -0.35(-2.68%)
Feb 06, 2018 13.04 13.24 12.84 12.99 106,590 -0.60(-4.40%)
Feb 05, 2018 13.93 14.03 13.54 13.59 136,481 -0.65(-4.55%)
Feb 02, 2018 14.18 14.33 14.08 14.23 60,912 +0.00(+0.00%)
Feb 01, 2018 14.08 14.23 13.93 14.23 41,622 +0.15(+1.06%)
Jan 31, 2018 14.18 14.18 13.69 14.08 91,375 -0.50(-3.41%)
Jan 30, 2018 14.73 14.73 13.83 14.58 55,312 -0.20(-1.35%)
Jan 29, 2018 14.48 15.00 14.48 14.78 50,349 +0.05(+0.34%)
Jan 26, 2018 14.83 14.98 14.68 14.73 30,650 +0.00(+0.00%)
Jan 25, 2018 14.48 14.73 14.43 14.73 33,204 +0.30(+2.07%)
Jan 24, 2018 14.73 14.83 14.43 14.43 30,197 -0.35(-2.36%)
Jan 23, 2018 14.98 14.98 14.63 14.78 10,525 -0.15(-1.00%)
Jan 22, 2018 14.93 15.08 14.78 14.93 10,227 -0.05(-0.33%)
Jan 19, 2018 15.03 15.28 14.71 14.98 81,574 -0.15(-0.99%)
Jan 18, 2018 14.98 15.13 14.73 15.13 71,613 +0.20(+1.33%)
Jan 17, 2018 14.88 15.03 14.63 14.93 23,527 +0.05(+0.33%)
Jan 16, 2018 14.63 15.13 14.63 14.88 62,136 +0.30(+2.05%)
Jan 12, 2018 14.58 14.58 14.58 0 -0.45(-2.98%)
Jan 11, 2018 14.53 15.03 14.48 15.03 23,070 +0.55(+3.78%)
Jan 10, 2018 14.28 14.73 14.23 14.48 31,930 +0.15(+1.04%)
Jan 09, 2018 14.28 14.43 14.18 14.33 21,278 +0.05(+0.35%)
Jan 08, 2018 14.18 14.33 14.08 14.28 30,677 +0.05(+0.35%)
Jan 05, 2018 13.64 14.28 13.64 14.23 48,568 +0.60(+4.38%)
Jan 04, 2018 13.54 13.69 13.44 13.64 43,266 +0.20(+1.48%)
Jan 03, 2018 13.39 13.61 13.19 13.44 50,891 +0.05(+0.37%)
Jan 02, 2018 13.34 13.54 13.19 13.39 97,932 +0.20(+1.51%)
Dec 29, 2017 13.19 13.19 13.19 0 +0.20(+1.53%)
Dec 28, 2017 12.79 12.99 12.59 12.99 47,355 +0.20(+1.56%)
Dec 27, 2017 13.19 13.24 12.79 12.79 48,947 -0.30(-2.28%)
Dec 26, 2017 13.29 13.34 12.74 13.09 97,812 -0.15(-1.13%)
Dec 22, 2017 13.49 13.49 13.19 13.24 34,733 -0.30(-2.21%)
Dec 21, 2017 13.83 13.83 13.49 13.54 48,841 -0.30(-2.16%)
Dec 20, 2017 13.78 13.93 13.59 13.83 15,749 +0.20(+1.46%)
Dec 19, 2017 13.98 13.98 13.49 13.64 28,733 -0.30(-2.14%)
Dec 18, 2017 13.88 14.33 13.54 13.93 50,455 +0.05(+0.36%)
Dec 15, 2017 13.24 13.93 13.24 13.88 165,239 +0.60(+4.49%)
Dec 14, 2017 13.69 13.69 13.14 13.29 61,858 -0.44(-3.19%)
Dec 13, 2017 13.48 13.87 13.48 13.72 62,039 +0.15(+1.10%)
Dec 12, 2017 13.48 13.63 13.23 13.58 74,481 +0.05(+0.37%)
Dec 11, 2017 13.23 13.55 13.23 13.53 51,404 +0.35(+2.64%)
Dec 08, 2017 13.63 13.72 13.03 13.18 29,638 +0.00(+0.00%)
Dec 07, 2017 13.48 13.72 13.33 42,212 +0.00(+0.00%)
Dec 06, 2017 13.33 13.58 13.28 13.43 53,721 +0.10(+0.75%)
Dec 05, 2017 13.58 13.58 13.08 13.33 42,768 -0.15(-1.11%)
Dec 04, 2017 13.68 13.72 13.48 13.48 38,504 +0.05(+0.37%)
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.