MIDSOUTH BANCORP Historical Stock Price

Below is the stock price history for Midsouth Bancorp MSL. Data is recorded each day for the historical open, high, low, close and volume. The Midsouth Bancorp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Midsouth Bancorp Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-19 15.15 15.15 14.80 14.80 3,584
2018-01-18 15.05 15.05 15.05 15.05 1
2018-01-17 14.75 15.00 14.75 15.00 301
2018-01-16 14.70 15.10 14.70 15.00 912
2018-01-12 14.95 15.35 14.65 14.65 1,209
2018-01-11 14.70 14.90 14.70 14.90 301
2018-01-10 14.45 14.70 14.45 14.70 101
2018-01-09 14.25 14.45 14.25 14.40 208
2018-01-08 14.25 14.35 14.25 14.30 422
2018-01-05 13.85 14.25 13.85 14.20 1,597
2018-01-04 13.60 13.70 13.50 13.65 521
2018-01-03 13.30 13.60 13.25 13.60 848
2018-01-02 13.40 13.50 13.35 13.35 1,730
2017-12-29 13.10 13.50 13.10 13.30 1,628
2017-12-28 12.75 13.00 12.75 13.00 3,034
2017-12-27 13.05 13.05 12.85 12.85 1,702
2017-12-26 13.20 13.20 12.85 13.15 779
2017-12-22 13.45 13.45 13.30 13.40 501
2017-12-21 13.75 13.80 13.55 13.65 1,037
2017-12-20 13.85 13.90 13.85 13.90 105
2017-12-19 13.80 13.80 13.60 13.60 154
2017-12-18 14.35 14.35 13.65 13.95 946
2017-12-15 13.40 13.90 13.40 13.80 1,334
2017-12-14 13.60 13.65 13.25 13.25 807
2017-12-13 13.65 13.90 13.65 13.80 1,570
2017-12-12 13.40 13.60 13.40 13.60 352
2017-12-11 13.25 13.55 13.25 13.45 2,742
2017-12-08 13.50 13.50 13.15 13.20 490
2017-12-07 13.45 13.70 13.45 13.60 568
2017-12-06 13.50 13.60 13.40 13.40 2,609

» More Midsouth Bancorp Stock Price History

To see other companies like Midsouth Bancorp (MSL), view our stock market today for news, and other data.