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 (%)
Mar 29, 2019 11.60 11.64 11.34 11.40 22,619 -0.17(-1.47%)
Mar 28, 2019 11.10 11.63 11.10 11.57 39,670 +0.40(+3.58%)
Mar 27, 2019 11.02 11.34 10.99 11.17 684,677 +0.08(+0.72%)
Mar 26, 2019 10.78 11.21 10.71 11.09 188,294 +0.38(+3.54%)
Mar 25, 2019 10.35 10.88 10.35 10.71 91,389 +0.48(+4.69%)
Mar 22, 2019 10.62 10.64 10.22 10.23 52,044 -0.40(-3.76%)
Mar 21, 2019 11.15 11.15 10.62 10.63 19,254 -0.35(-3.18%)
Mar 20, 2019 11.25 11.27 10.98 10.98 17,565 -0.24(-2.14%)
Mar 19, 2019 11.38 11.45 11.19 11.22 59,601 -0.11(-0.97%)
Mar 18, 2019 11.04 11.41 11.04 11.33 16,162 +0.27(+2.44%)
Mar 15, 2019 11.06 11.18 11.04 11.06 62,153 +0.00(+0.00%)
Mar 14, 2019 11.22 11.23 11.04 11.06 22,553 -0.05(-0.45%)
Mar 13, 2019 11.20 11.36 11.08 11.11 33,618 -0.03(-0.27%)
Mar 12, 2019 11.05 11.26 11.05 11.14 23,685 +0.05(+0.45%)
Mar 11, 2019 11.10 11.19 10.98 11.09 133,614 +0.00(+0.00%)
Mar 08, 2019 11.02 11.13 10.99 11.09 15,827 +0.03(+0.27%)
Mar 07, 2019 11.18 11.20 10.90 11.06 33,786 -0.06(-0.54%)
Mar 06, 2019 11.36 11.42 11.08 11.12 29,024 -0.26(-2.28%)
Mar 05, 2019 11.50 11.60 11.27 11.38 12,236 -0.14(-1.21%)
Mar 04, 2019 11.36 11.61 11.36 11.52 21,439 +0.09(+0.79%)
Mar 01, 2019 11.37 11.56 11.36 11.43 26,045 +0.06(+0.53%)
Feb 28, 2019 11.44 11.48 11.36 11.37 10,898 -0.06(-0.52%)
Feb 27, 2019 11.47 11.50 11.40 11.43 12,882 -0.12(-1.04%)
Feb 26, 2019 11.41 11.60 11.41 11.55 44,081 +0.10(+0.87%)
Feb 25, 2019 11.68 11.75 11.43 11.45 30,374 -0.23(-1.97%)
Feb 22, 2019 11.63 11.71 11.56 11.68 15,827 +0.11(+0.95%)
Feb 21, 2019 11.54 11.62 11.32 11.57 14,288 +0.07(+0.61%)
Feb 20, 2019 11.51 11.74 11.45 11.50 37,038 -0.16(-1.37%)
Feb 19, 2019 11.40 11.72 11.38 11.66 56,522 +0.18(+1.56%)
Feb 15, 2019 11.39 11.71 11.38 11.48 85,750 +0.18(+1.59%)
Feb 14, 2019 11.31 11.43 11.29 11.30 16,403 -0.06(-0.53%)
Feb 13, 2019 11.42 11.52 11.34 11.36 19,215 -0.05(-0.44%)
Feb 12, 2019 11.41 11.57 11.36 11.41 33,749 +0.00(+0.00%)
Feb 11, 2019 11.42 11.45 11.34 11.41 38,957 +0.03(+0.26%)
Feb 08, 2019 11.30 11.43 11.19 11.38 42,074 +0.05(+0.44%)
Feb 07, 2019 11.25 11.53 11.19 11.33 16,157 +0.14(+1.25%)
Feb 06, 2019 11.30 11.30 11.04 11.19 45,423 -0.11(-0.97%)
Feb 05, 2019 11.39 11.53 11.18 11.30 32,215 -0.01(-0.09%)
Feb 04, 2019 11.42 11.58 11.13 11.31 33,686 -0.01(-0.09%)
Feb 01, 2019 11.47 11.74 11.14 11.32 65,715 -0.08(-0.70%)
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%)
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.