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
2018-07-18 13.70 14.10 13.70 14.10 1,066
2018-07-17 13.65 13.80 13.65 13.75 1,511
2018-07-16 13.75 13.85 13.65 13.70 743
2018-07-13 13.85 13.85 13.60 13.65 711
2018-07-12 13.70 13.75 13.70 13.75 800
2018-07-11 13.80 13.80 13.80 13.80 97
2018-07-10 14.05 14.05 13.85 13.85 800
2018-07-09 13.80 13.90 13.70 13.85 1,786
2018-07-06 13.75 13.80 13.75 13.80 421
2018-07-05 13.55 13.80 13.55 13.80 106
2018-07-03 13.70 13.85 13.65 13.65 886
2018-07-02 13.25 13.50 13.225 13.50 1,334
2018-06-29 13.55 13.55 13.25 13.25 515
2018-06-28 13.60 13.65 13.55 13.55 1,498
2018-06-27 13.95 13.95 13.70 13.70 1,840
2018-06-26 13.75 14.05 13.75 14.05 1,060
2018-06-25 13.75 13.85 13.75 13.75 273
2018-06-22 13.90 13.90 13.75 13.80 576
2018-06-21 13.95 13.95 13.95 13.95 100
2018-06-20 13.90 14.00 13.90 14.00 200
2018-06-19 13.70 13.90 13.70 13.90 252
2018-06-18 13.60 13.85 13.60 13.85 418
2018-06-15 13.60 13.60 13.55 13.55 259
2018-06-14 13.65 13.65 13.65 13.65 100
2018-06-13 13.75 13.75 13.65 13.75 752
2018-06-12 13.90 14.00 13.65 13.65 2,203
2018-06-11 14.15 14.15 13.90 14.00 2,044
2018-06-08 14.25 14.30 14.20 14.20 202
2018-06-07 14.15 14.15 14.15 14.15 43
2018-06-06 14.05 14.20 14.05 14.15 1,206

» More Midsouth Bancorp Stock Price History

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