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
2018-04-19 13.45 13.70 13.45 13.60 833
2018-04-18 13.40 13.60 13.40 13.60 460
2018-04-17 13.475 13.475 13.30 13.30 200
2018-04-16 13.35 13.45 13.35 13.45 400
2018-04-13 13.20 13.20 13.15 13.15 17
2018-04-12 13.45 13.45 13.10 13.10 203
2018-04-11 12.90 13.15 12.85 13.10 702
2018-04-10 13.00 13.10 13.00 13.00 7,011
2018-04-09 13.15 13.45 13.15 13.20 648
2018-04-06 13.40 13.40 13.15 13.15 940
2018-04-05 13.15 13.30 13.10 13.30 1,138
2018-04-03 12.60 12.90 12.60 12.90 1,466
2018-04-02 12.65 12.70 12.35 12.65 1,291
2018-03-29 12.85 12.85 12.70 12.70 441
2018-03-28 12.65 12.70 12.60 12.70 841
2018-03-27 13.05 13.075 12.90 12.90 223
2018-03-26 12.80 13.10 12.75 13.10 1,971
2018-03-23 12.85 13.05 12.75 12.75 1,639
2018-03-22 13.30 13.30 13.00 13.00 1,059
2018-03-21 13.40 13.55 13.35 13.45 851
2018-03-20 13.60 13.60 13.425 13.55 1,112
2018-03-19 13.50 13.75 13.45 13.725 1,698
2018-03-16 13.25 13.55 13.25 13.50 1,957
2018-03-15 13.05 13.20 13.05 13.20 1,743
2018-03-14 13.25 13.30 13.15 13.25 677
2018-03-13 13.50 13.50 13.40 13.50 517
2018-03-12 13.25 13.55 13.25 13.55 1,155
2018-03-09 13.25 13.35 13.15 13.30 883
2018-03-08 13.45 13.50 13.10 13.10 1,663
2018-03-07 13.60 13.70 13.45 13.70 994

» More Midsouth Bancorp Stock Price History

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