MSL - MidSouth Bancorp, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Nov 22, 201712.9013.0012.7712.8512.8547,509
Nov 21, 201713.0513.0512.8512.9012.9041,000
Nov 20, 201712.9513.1512.6512.9512.9548,000
Nov 17, 201712.9513.2012.4013.0013.0040,700
Nov 16, 201713.0013.3012.9513.0513.0548,200
Nov 15, 201712.9513.2012.9013.0013.0055,400
Nov 14, 201712.6513.1012.6513.0013.0070,500
Nov 13, 201713.0513.0512.6012.7012.70114,100
Nov 10, 201712.6013.0512.3512.9012.9080,300
Nov 09, 201712.1512.6012.1512.5512.5572,500
Nov 08, 201712.4012.4511.9012.1512.1551,200
Nov 07, 201713.3513.3512.4012.5012.5075,600
Nov 06, 201713.5013.5513.3513.4013.4022,000
Nov 03, 201713.3513.5513.2513.5013.5024,700
Nov 02, 201713.1513.5113.0513.3513.3530,500
Nov 01, 201713.2013.4013.0513.0513.0523,500
Oct 31, 201713.2013.3013.0013.1013.1060,200
Oct 30, 201713.6513.7013.2013.2013.2043,900
Oct 27, 201713.9013.9513.4513.7513.7556,700
Oct 26, 201713.9014.2513.8013.9513.9554,000
Oct 25, 201713.2513.9512.8613.8513.8548,600
Oct 24, 201713.1013.2513.0513.1513.1525,700
Oct 23, 201713.3513.4013.0513.1513.1522,800
Oct 20, 201713.2013.4513.1513.3513.3542,200
Oct 19, 201712.9013.3012.8013.2013.2067,000
Oct 18, 201713.0013.1512.9312.9512.9540,700
Oct 17, 201712.6013.1012.6013.0013.0074,300
Oct 16, 201712.4512.8012.4512.7512.7532,600
Oct 13, 201712.5512.6512.3512.4512.4524,700
Oct 12, 201712.7512.9012.5012.5012.5026,400
Oct 11, 201712.9512.9512.6412.8012.8032,700
Oct 10, 201712.8513.0512.8312.9512.9570,600
Oct 09, 201712.3512.8012.3512.8012.8028,500
Oct 06, 201712.4512.4512.3012.3512.3524,000
Oct 05, 201712.4012.5512.3512.4512.4527,200
Oct 04, 201712.2512.5512.2512.4512.4539,000
Oct 03, 201712.4012.5012.0012.3012.30126,700
Oct 02, 201712.1012.5012.1012.4512.4544,100
Sep 29, 201712.2512.5012.0012.0512.0558,400
Sep 28, 201712.3012.4012.2512.3012.3063,800
Sep 27, 201712.1512.4512.1012.3512.3594,900
Sep 26, 201712.0012.1511.8512.0512.05243,800
Sep 25, 201711.7311.9511.6011.9011.9039,700
Sep 22, 201711.5511.8011.5511.7011.7043,100
Sep 21, 201711.8011.8511.6011.6011.6043,800
Sep 20, 201711.8511.9511.7511.7511.7552,800
Sep 19, 201711.7011.8511.7011.8511.8581,100
Sep 18, 201712.1012.1511.6011.7011.7098,900
Sep 15, 201712.2012.2512.0012.1012.10506,500
Sep 14, 201712.1012.2011.8812.1512.1552,500
Sep 14, 20170.01 Dividend
Sep 13, 201712.1012.3012.0012.1012.0968,200
Sep 12, 201712.2512.3011.9512.1012.0981,800
Sep 11, 201712.1512.4011.9512.1012.0932,400
Sep 08, 201711.8012.1011.7512.0512.0453,600
Sep 07, 201711.8012.0011.8011.9011.8981,400
Sep 06, 201711.7012.0511.7011.8511.8452,500
Sep 05, 201711.8012.1011.4511.6011.5977,200
Sep 01, 201711.8511.9511.7511.8511.8472,000
Aug 31, 201711.9512.0011.8011.8511.8464,200
Aug 30, 201711.9512.0511.8511.9511.9444,500
Aug 29, 201711.8012.1511.7011.9511.9449,100
Aug 28, 201712.0512.1311.8012.0011.9946,000
Aug 25, 201711.9512.2511.9312.0512.0472,600
Aug 24, 201711.5512.0011.5511.9511.9469,000
Aug 23, 201711.1511.7011.1511.5011.4952,100
Aug 22, 201711.2511.2511.1011.2011.1940,600
Aug 21, 201711.1511.3511.0511.3011.2941,000
Aug 18, 201711.0511.2511.0511.1511.1441,300
Aug 17, 201711.1511.1811.0511.1511.1474,500
Aug 16, 201711.1511.2511.1511.2511.2443,800
Aug 15, 201711.3511.3511.1011.1511.1433,000
Aug 14, 201711.4011.4011.1511.3511.3429,000
Aug 11, 201711.1011.3011.0511.2011.1956,100
Aug 10, 201711.2011.2511.1011.1011.0982,100
Aug 09, 201711.3011.3011.1511.2011.19135,500
Aug 08, 201711.2011.4511.2011.4011.3980,300
Aug 07, 201711.1511.3511.1011.3011.29132,600
Aug 04, 201711.3011.3011.1411.2511.2453,100
Aug 03, 201711.3011.3511.1511.3011.2959,700
Aug 02, 201711.2511.3011.2011.3011.2929,800
Aug 01, 201711.2511.3511.2011.2511.2490,600
Jul 31, 201711.3011.3211.1511.2511.2459,300
Jul 28, 201711.3011.4011.1811.2511.2449,800
Jul 27, 201711.4011.4011.1011.3511.3481,700
Jul 26, 201711.9011.9011.2011.3511.34147,900
Jul 25, 201711.7511.9511.7511.9011.8933,500
Jul 24, 201711.7511.8511.7011.7011.6956,500
Jul 21, 201711.9511.9511.6011.7011.6963,900
Jul 20, 201711.8511.9511.7011.8511.8449,300
Jul 19, 201711.8511.8511.7511.8011.7940,300
Jul 18, 201711.8011.8511.6511.8011.7960,300
Jul 17, 201712.0012.1011.8011.8511.8443,100
Jul 14, 201711.7512.3011.7011.9511.94105,400
Jul 13, 201711.8011.9011.7511.7511.74106,300
Jul 12, 201711.8011.9011.6511.8011.7953,600
Jul 11, 201711.9511.9511.6511.8511.8445,900
Jul 10, 201711.8011.9511.8011.9511.94107,600
Jul 07, 201711.6511.9011.6511.8511.8438,500
Jul 06, 201711.6511.8311.6011.6011.59114,800
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...