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 (%)
Jun 29, 2018 13.56 13.61 13.16 13.21 31,865 -0.35(-2.57%)
Jun 28, 2018 13.61 13.71 13.46 13.56 27,970 -0.05(-0.37%)
Jun 27, 2018 13.76 13.90 13.61 13.61 60,549 -0.40(-2.85%)
Jun 26, 2018 13.76 14.00 13.46 14.00 30,196 +0.30(+2.18%)
Jun 25, 2018 13.80 13.85 13.56 13.71 22,019 -0.10(-0.72%)
Jun 22, 2018 13.90 13.95 13.66 13.80 163,994 -0.05(-0.36%)
Jun 21, 2018 13.85 13.95 13.71 13.85 41,142 +0.00(+0.00%)
Jun 20, 2018 13.85 13.95 13.61 13.85 25,898 +0.00(+0.00%)
Jun 19, 2018 13.71 13.95 13.66 13.85 32,718 +0.15(+1.09%)
Jun 18, 2018 13.46 13.80 13.46 13.71 59,366 +0.20(+1.48%)
Jun 15, 2018 13.61 13.46 13.51 56,150 -0.05(-0.37%)
Jun 14, 2018 13.71 13.71 13.46 13.56 16,609 -0.09(-0.66%)
Jun 13, 2018 13.65 13.74 13.60 13.65 23,230 +0.00(+0.00%)
Jun 12, 2018 13.94 13.94 13.55 13.65 43,565 -0.25(-1.79%)
Jun 11, 2018 13.99 14.10 13.82 13.89 36,053 -0.15(-1.06%)
Jun 08, 2018 14.14 14.24 14.04 14.04 12,810 -0.10(-0.70%)
Jun 07, 2018 14.09 14.24 14.04 14.14 28,433 +0.05(+0.35%)
Jun 06, 2018 14.14 14.09 20,252 -0.05(-0.35%)
Jun 05, 2018 14.12 14.22 14.04 14.14 32,898 +0.00(+0.00%)
Jun 04, 2018 14.19 14.34 14.10 14.14 28,026 +0.00(+0.00%)
Jun 01, 2018 13.94 14.34 13.94 14.14 26,443 +0.30(+2.16%)
May 31, 2018 13.99 14.24 13.79 13.84 30,087 -0.20(-1.42%)
May 30, 2018 13.84 14.14 13.84 14.04 26,988 +0.30(+2.17%)
May 29, 2018 13.84 13.94 13.74 13.74 15,113 -0.25(-1.78%)
May 25, 2018 13.99 13.99 13.99 0 +0.00(+0.00%)
May 24, 2018 14.09 14.14 13.94 13.99 9,989 -0.15(-1.06%)
May 23, 2018 14.14 14.34 14.04 14.14 22,312 -0.10(-0.70%)
May 22, 2018 14.49 14.54 14.24 14.24 22,591 -0.25(-1.72%)
May 21, 2018 14.44 14.49 14.39 14.49 18,126 +0.05(+0.34%)
May 18, 2018 14.44 14.49 14.39 14.44 21,555 +0.10(+0.69%)
May 17, 2018 14.19 14.49 14.14 14.34 58,495 +0.15(+1.05%)
May 16, 2018 14.14 14.24 14.09 14.19 34,898 +0.05(+0.35%)
May 15, 2018 14.09 14.29 14.04 14.14 18,977 -0.05(-0.35%)
May 14, 2018 14.49 14.49 14.14 14.19 20,063 -0.25(-1.72%)
May 11, 2018 14.54 14.54 14.44 14.44 14,113 -0.10(-0.68%)
May 10, 2018 14.24 14.59 14.24 14.54 33,652 +0.05(+0.34%)
May 09, 2018 14.49 14.54 14.34 14.49 20,271 +0.10(+0.69%)
May 08, 2018 14.64 14.69 14.39 14.39 34,618 -0.30(-2.03%)
May 07, 2018 14.44 14.74 14.36 14.69 42,172 +0.20(+1.37%)
May 04, 2018 13.99 14.77 13.84 14.49 118,834 +0.50(+3.56%)
May 03, 2018 14.24 14.34 13.99 13.99 20,572 -0.25(-1.75%)
May 02, 2018 14.64 14.64 14.22 14.24 53,068 -0.35(-2.39%)
May 01, 2018 14.14 14.59 13.99 14.59 28,788 +0.70(+5.02%)
Apr 30, 2018 13.94 14.39 13.89 13.89 60,421 +0.00(+0.00%)
Apr 27, 2018 13.35 13.94 13.35 13.89 48,159 +0.60(+4.50%)
Apr 26, 2018 13.35 13.45 12.85 13.30 61,226 -0.15(-1.11%)
Apr 25, 2018 13.40 13.70 13.40 13.45 48,928 -0.05(-0.37%)
Apr 24, 2018 13.79 13.79 13.45 13.50 33,173 -0.15(-1.09%)
Apr 23, 2018 13.55 13.70 13.25 13.65 28,495 +0.10(+0.74%)
Apr 20, 2018 13.55 13.65 13.50 13.55 21,662 -0.05(-0.37%)
Apr 19, 2018 13.45 13.70 13.00 13.60 19,642 +0.05(+0.37%)
Apr 18, 2018 13.35 13.60 13.30 13.55 21,456 +0.20(+1.49%)
Apr 17, 2018 13.40 13.45 13.16 13.35 15,322 -0.05(-0.37%)
Apr 16, 2018 13.15 13.45 12.70 13.40 15,236 +0.30(+2.28%)
Apr 13, 2018 13.05 13.15 13.00 13.10 8,606 +0.05(+0.38%)
Apr 12, 2018 13.10 13.40 13.00 13.05 10,070 +0.00(+0.00%)
Apr 11, 2018 12.85 13.10 12.60 13.05 30,956 +0.15(+1.16%)
Apr 10, 2018 13.25 13.25 12.90 12.90 27,958 -0.15(-1.15%)
Apr 09, 2018 13.15 13.40 13.00 13.05 45,874 -0.05(-0.38%)
Apr 06, 2018 13.25 13.35 12.95 13.10 33,936 -0.05(-0.38%)
Apr 05, 2018 13.25 13.30 13.05 13.15 22,141 +0.10(+0.76%)
Apr 04, 2018 13.00 13.20 12.90 13.05 18,195 +0.20(+1.55%)
Apr 03, 2018 12.70 12.95 12.45 12.85 39,188 +0.30(+2.38%)
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.