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
2018-10-15 14.65 14.82 14.62 14.78 2,096
2018-10-12 14.90 15.12 14.28 14.57 6,323
2018-10-11 15.78 15.78 15.22 15.37 5,483
2018-10-10 16.08 16.11 15.99 16.05 3,565
2018-10-09 16.07 16.15 16.07 16.12 1,872
2018-10-08 15.90 16.03 15.80 15.99 874
2018-10-05 15.89 15.89 15.44 15.71 1,708
2018-10-04 15.99 16.11 15.44 15.69 7,223
2018-10-03 15.43 15.99 15.28 15.95 4,291
2018-10-02 15.33 15.39 15.26 15.26 995
2018-10-01 15.42 15.46 15.30 15.35 5,487
2018-09-28 15.40 15.50 15.40 15.40 515
2018-09-27 15.55 15.55 15.50 15.55 2,113
2018-09-26 15.65 15.70 15.55 15.60 2,055
2018-09-25 15.80 15.80 15.75 15.75 300
2018-09-24 15.65 15.70 15.60 15.70 1,255
2018-09-21 15.80 15.85 15.65 15.80 4,186
2018-09-20 15.90 15.90 15.875 15.90 2,072
2018-09-19 15.40 15.70 15.40 15.70 1,753
2018-09-18 15.45 15.45 15.325 15.325 484
2018-09-17 15.45 15.55 15.45 15.50 1,000
2018-09-14 15.35 15.50 15.35 15.50 1,619
2018-09-13 15.70 15.80 15.30 15.30 2,588
2018-09-12 15.80 15.85 15.75 15.85 2,597
2018-09-11 15.70 15.95 15.65 15.90 7,466
2018-09-10 15.75 15.90 15.75 15.80 2,566
2018-09-07 15.45 15.70 15.35 15.70 6,963
2018-09-06 15.45 15.50 15.40 15.45 2,300
2018-09-05 15.50 15.55 15.35 15.40 3,313
2018-09-04 15.35 15.50 15.30 15.50 6,740

» More Midsouth Bancorp Stock Price History

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