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, 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%)
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%)
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.