MSL - MidSouth Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201812.8513.0512.6512.9512.95166,800
Feb 22, 201812.7512.9512.7012.8512.8538,000
Feb 21, 201812.6013.0512.6012.8012.8066,100
Feb 20, 201812.5012.7012.5012.6512.6543,300
Feb 16, 201812.5512.8512.5512.6012.6021,200
Feb 15, 201812.6512.7012.4012.6012.6035,400
Feb 14, 201812.5512.8512.5512.6512.6546,600
Feb 13, 201812.3012.7512.3012.6512.6556,400
Feb 12, 201812.6512.7512.4012.4512.4543,400
Feb 09, 201812.7012.8512.5012.6512.6568,400
Feb 08, 201812.6513.0312.5012.6512.6579,600
Feb 07, 201813.2013.2012.7012.7012.7041,300
Feb 06, 201813.1013.3012.9013.0513.05106,100
Feb 05, 201814.0014.1013.3013.3513.35162,700
Feb 02, 201814.2514.4014.1514.3014.3060,600
Feb 01, 201814.1514.3014.0014.3014.3041,000
Jan 31, 201814.2514.2513.7514.1514.1590,500
Jan 30, 201814.8014.8013.9014.6514.6554,400
Jan 29, 201814.5515.0814.5514.8514.8549,800
Jan 26, 201814.9015.0514.7514.8014.8030,300
Jan 25, 201814.5514.8014.5014.8014.8032,800
Jan 24, 201814.8014.9014.5014.5014.5029,700
Jan 23, 201815.0515.0514.7014.8514.8510,400
Jan 22, 201815.0015.1514.8515.0015.0010,000
Jan 19, 201815.1015.3514.7815.0515.0581,200
Jan 18, 201815.0515.2014.8015.2015.2070,900
Jan 17, 201814.9515.1014.7015.0015.0022,700
Jan 16, 201814.7015.2014.6514.9514.9561,800
Jan 12, 201815.1015.4014.6014.6514.6552,200
Jan 11, 201814.6015.1014.5515.1015.1022,700
Jan 10, 201814.3514.8014.3014.5514.5531,600
Jan 09, 201814.3514.5014.2514.4014.4021,200
Jan 08, 201814.2514.4014.1514.3514.3530,400
Jan 05, 201813.7014.3513.7014.3014.3048,200
Jan 04, 201813.6013.7513.5013.7013.7042,900
Jan 03, 201813.4513.6813.2513.5013.5050,500
Jan 02, 201813.4013.6013.2513.4513.4597,500
Dec 29, 201713.0513.5513.0313.2513.2555,200
Dec 28, 201712.8513.0512.6513.0513.0547,100
Dec 27, 201713.2513.3012.8512.8512.8548,500
Dec 26, 201713.3513.4012.8013.1513.1597,400
Dec 22, 201713.5513.5513.2513.3013.3034,400
Dec 21, 201713.9013.9013.5513.6013.6048,600
Dec 20, 201713.8514.0013.6513.9013.9015,600
Dec 19, 201714.0514.0513.5513.7013.7028,100
Dec 18, 201713.9514.4013.6014.0014.0050,000
Dec 15, 201713.3014.0013.3013.9513.95164,500
Dec 14, 201713.7513.7513.2013.3513.3561,600
Dec 14, 20170.01 Dividend
Dec 13, 201713.5513.9513.5513.8013.7961,200
Dec 12, 201713.5513.7013.3013.6513.6473,900
Dec 11, 201713.3013.6313.3013.6013.5951,100
Dec 08, 201713.7013.8013.1013.2513.2429,500
Dec 07, 201713.5513.8013.4013.5513.5444,800
Dec 06, 201713.4013.6513.3513.5013.4953,400
Dec 05, 201713.6513.6513.1513.4013.3942,400
Dec 04, 201713.7513.8013.5513.5513.5438,300
Dec 01, 201713.4513.8012.9513.5013.4924,500
Nov 30, 201714.0014.0513.5013.7013.6956,800
Nov 29, 201713.3014.1013.3013.8513.84170,500
Nov 28, 201713.0513.3012.9513.2513.2469,000
Nov 27, 201712.7513.0512.7012.9512.9451,100
Nov 24, 201712.7512.8512.6012.7512.7424,800
Nov 22, 201712.9013.0012.7512.7512.7463,400
Nov 21, 201713.0513.0512.8512.9012.8941,000
Nov 20, 201712.9513.1512.6512.9512.9448,000
Nov 17, 201712.9513.2012.4013.0012.9940,700
Nov 16, 201713.0013.3012.9513.0513.0448,200
Nov 15, 201712.9513.2012.9013.0012.9955,400
Nov 14, 201712.6513.1012.6513.0012.9970,500
Nov 13, 201713.0513.0512.6012.7012.69114,100
Nov 10, 201712.6013.0512.3512.9012.8980,300
Nov 09, 201712.1512.6012.1512.5512.5472,500
Nov 08, 201712.4012.4511.9012.1512.1451,200
Nov 07, 201713.3513.3512.4012.5012.4975,600
Nov 06, 201713.5013.5513.3513.4013.3922,000
Nov 03, 201713.3513.5513.2513.5013.4924,700
Nov 02, 201713.1513.5113.0513.3513.3430,500
Nov 01, 201713.2013.4013.0513.0513.0423,500
Oct 31, 201713.2013.3013.0013.1013.0960,200
Oct 30, 201713.6513.7013.2013.2013.1943,900
Oct 27, 201713.9013.9513.4513.7513.7456,700
Oct 26, 201713.9014.2513.8013.9513.9454,000
Oct 25, 201713.2513.9512.8613.8513.8448,600
Oct 24, 201713.1013.2513.0513.1513.1425,700
Oct 23, 201713.3513.4013.0513.1513.1422,800
Oct 20, 201713.2013.4513.1513.3513.3442,200
Oct 19, 201712.9013.3012.8013.2013.1967,000
Oct 18, 201713.0013.1512.9312.9512.9440,700
Oct 17, 201712.6013.1012.6013.0012.9974,300
Oct 16, 201712.4512.8012.4512.7512.7432,600
Oct 13, 201712.5512.6512.3512.4512.4424,700
Oct 12, 201712.7512.9012.5012.5012.4926,400
Oct 11, 201712.9512.9512.6412.8012.7932,700
Oct 10, 201712.8513.0512.8312.9512.9470,600
Oct 09, 201712.3512.8012.3512.8012.7928,500
Oct 06, 201712.4512.4512.3012.3512.3424,000
Oct 05, 201712.4012.5512.3512.4512.4427,200
Oct 04, 201712.2512.5512.2512.4512.4439,000
Oct 03, 201712.4012.5012.0012.3012.29126,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...