MSL - MidSouth Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201813.9014.0013.7513.9013.9040,700
Jun 20, 201813.9014.0013.6513.9013.9025,800
Jun 19, 201813.7514.0013.7013.9013.9032,600
Jun 18, 201813.5013.8513.5013.7513.7559,000
Jun 15, 201813.6013.6513.5013.5513.5556,000
Jun 14, 201813.7513.7513.5013.6013.6016,500
Jun 14, 20180.01 Dividend
Jun 13, 201813.7013.8013.6513.7013.6922,800
Jun 12, 201814.0014.0013.6013.7013.6943,200
Jun 11, 201814.0514.1613.8813.9513.9435,800
Jun 08, 201814.2014.3014.1014.1014.0912,600
Jun 07, 201814.1514.3014.1014.2014.1928,000
Jun 06, 201813.5014.2013.5014.1514.1420,200
Jun 05, 201814.1814.2814.1014.2014.1932,400
Jun 04, 201814.2514.4014.1614.2014.1927,800
Jun 01, 201814.0014.4014.0014.2014.1926,300
May 31, 201814.0514.3013.8513.9013.8930,000
May 30, 201813.9014.2013.9014.1014.0926,900
May 29, 201813.9014.0013.8013.8013.7914,900
May 25, 201814.5014.5013.8514.0514.0412,800
May 24, 201814.1514.2014.0014.0514.049,900
May 23, 201814.2014.4014.1014.2014.1921,900
May 22, 201814.5514.6014.3014.3014.2922,500
May 21, 201814.5014.5514.4514.5514.5418,000
May 18, 201814.5014.5514.4514.5014.4921,400
May 17, 201814.2514.5514.2014.4014.3958,200
May 16, 201814.2014.3014.1514.2514.2434,800
May 15, 201814.1514.3514.1014.2014.1918,600
May 14, 201814.5514.5514.2014.2514.2419,700
May 11, 201814.6014.6014.5014.5014.4914,100
May 10, 201814.3014.6514.3014.6014.5933,200
May 09, 201814.5514.6014.4014.5514.5419,900
May 08, 201814.7014.7514.4514.4514.4434,100
May 07, 201814.5014.8014.4214.7514.7442,000
May 04, 201814.0514.8313.9014.5514.54118,400
May 03, 201814.3014.4014.0514.0514.0420,200
May 02, 201814.7014.7014.2814.3014.2952,800
May 01, 201814.2014.6514.0514.6514.6428,700
Apr 30, 201814.0014.4513.9513.9513.9460,200
Apr 27, 201813.4014.0013.4013.9513.9447,900
Apr 26, 201813.4013.5012.9013.3513.3460,600
Apr 25, 201813.4513.7513.4513.5013.4948,400
Apr 24, 201813.8513.8513.5013.5513.5432,700
Apr 23, 201813.6013.7513.3013.7013.6928,200
Apr 20, 201813.6013.7013.5513.6013.5921,400
Apr 19, 201813.5013.7513.0513.6513.6419,600
Apr 18, 201813.4013.6513.3513.6013.5921,400
Apr 17, 201813.4513.5013.2113.4013.3914,900
Apr 16, 201813.2013.5012.7513.4513.4415,200
Apr 13, 201813.1013.2013.0513.1513.148,600
Apr 12, 201813.1513.4513.0513.1013.099,800
Apr 11, 201812.9013.1512.6513.1013.0930,700
Apr 10, 201813.3013.3012.9512.9512.9427,300
Apr 09, 201813.2013.4513.0513.1013.0945,600
Apr 06, 201813.3013.4013.0013.1513.1433,800
Apr 05, 201813.3013.3513.1013.2013.1922,100
Apr 04, 201813.0513.2512.9513.1013.0918,100
Apr 03, 201812.7513.0012.5012.9012.8939,000
Apr 02, 201812.6512.7512.3512.6012.5934,800
Mar 29, 201812.7012.9012.5012.6512.6425,000
Mar 28, 201812.8012.8512.5012.6512.6438,400
Mar 27, 201813.1013.2012.7012.7512.7422,900
Mar 26, 201812.8013.1512.6013.0513.0428,800
Mar 23, 201813.0013.1012.6012.6512.6441,000
Mar 22, 201813.3013.4512.9512.9512.9422,700
Mar 21, 201813.4013.6013.3013.4013.3919,300
Mar 20, 201813.5513.6013.4013.4013.3917,200
Mar 19, 201813.6013.7513.3013.7513.7429,700
Mar 16, 201813.2013.7012.8513.7013.6989,200
Mar 15, 201812.9513.2512.9013.2513.2411,800
Mar 14, 201813.4013.4012.9513.2013.1912,400
Mar 14, 20180.01 Dividend
Mar 13, 201813.5513.6513.3513.4513.4317,100
Mar 12, 201813.0113.5513.0113.5513.5315,200
Mar 09, 201813.1013.4013.0113.3513.3339,700
Mar 08, 201813.6013.7513.1013.1013.0835,100
Mar 07, 201813.5013.7513.3513.6513.6318,700
Mar 06, 201813.2013.6012.8513.5513.5326,200
Mar 05, 201812.9513.3512.8513.2013.1830,500
Mar 02, 201812.2513.2012.2013.1013.08117,100
Mar 01, 201812.5012.6012.1512.2512.2336,500
Feb 28, 201812.9013.0012.5012.5012.4841,100
Feb 27, 201813.0513.1512.8012.9012.8858,600
Feb 26, 201812.9513.0512.8513.0012.9845,700
Feb 23, 201812.8513.0512.6512.9512.93166,800
Feb 22, 201812.7512.9512.7012.8512.8338,000
Feb 21, 201812.6013.0512.6012.8012.7866,100
Feb 20, 201812.5012.7012.5012.6512.6343,300
Feb 16, 201812.5512.8512.5512.6012.5821,200
Feb 15, 201812.6512.7012.4012.6012.5835,400
Feb 14, 201812.5512.8512.5512.6512.6346,600
Feb 13, 201812.3012.7512.3012.6512.6356,400
Feb 12, 201812.6512.7512.4012.4512.4343,400
Feb 09, 201812.7012.8512.5012.6512.6368,400
Feb 08, 201812.6513.0312.5012.6512.6379,600
Feb 07, 201813.2013.2012.7012.7012.6841,300
Feb 06, 201813.1013.3012.9013.0513.03106,100
Feb 05, 201814.0014.1013.3013.3513.33162,700
Feb 02, 201814.2514.4014.1514.3014.2860,600
Feb 01, 201814.1514.3014.0014.3014.2841,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...