MSL - MidSouth Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 201812.1012.2011.8611.9611.9616,500
Dec 06, 201812.2512.2611.9312.0612.0625,500
Dec 04, 201813.0713.0712.3012.3912.3943,000
Dec 03, 201813.3413.6912.9613.1113.1143,600
Nov 30, 201813.2613.3013.1413.2213.2236,800
Nov 29, 201813.2913.6013.0113.3013.3032,400
Nov 28, 201812.6313.3212.6313.3213.3237,600
Nov 27, 201812.9113.0412.7712.8812.8810,500
Nov 26, 201812.8713.0212.8513.0013.0015,900
Nov 23, 201812.8312.8512.7012.8112.815,900
Nov 21, 201812.8513.0412.8512.9512.9511,700
Nov 20, 201812.6512.9712.6012.8712.8784,600
Nov 19, 201813.1513.4412.7412.8212.8233,700
Nov 16, 201813.0313.3513.0313.2813.2827,400
Nov 15, 201812.7513.1512.6313.0513.0526,100
Nov 14, 201813.3313.3612.6212.7512.7537,500
Nov 13, 201813.0813.8713.0413.2613.26126,700
Nov 12, 201813.2513.3813.0313.0713.0714,800
Nov 09, 201813.2113.3513.0113.2713.2725,800
Nov 08, 201813.2713.4413.2713.3913.3915,100
Nov 07, 201813.4913.4913.1313.3413.3426,700
Nov 06, 201813.4213.4713.2413.4413.4426,600
Nov 05, 201813.3313.6613.3013.5113.5134,200
Nov 02, 201813.4913.5613.2413.3813.3850,800
Nov 01, 201813.3213.6013.1013.5013.5063,300
Oct 31, 201814.0814.1013.1813.2813.2837,700
Oct 30, 201813.8013.8013.3113.4313.4345,900
Oct 29, 201813.6814.0413.4213.8713.8747,700
Oct 26, 201813.2813.7113.2713.5513.5532,300
Oct 25, 201813.3113.6013.3113.4313.4357,900
Oct 24, 201813.6913.7613.1713.2113.2136,500
Oct 23, 201813.7213.9413.4413.7213.7220,200
Oct 22, 201814.5014.5213.7813.9213.9224,500
Oct 19, 201814.6614.7514.4114.4214.4223,700
Oct 18, 201815.1215.1514.6614.7014.7036,400
Oct 17, 201815.1315.2714.9515.1815.1860,700
Oct 16, 201814.8715.1814.6615.1315.1341,900
Oct 15, 201814.5214.8314.5214.7714.7773,900
Oct 12, 201815.6215.6214.2814.5514.5564,200
Oct 11, 201815.9315.9315.2215.3915.3964,600
Oct 10, 201816.0916.1515.9415.9615.9691,600
Oct 09, 201816.0516.1516.0116.0816.0840,700
Oct 08, 201815.7416.0415.7415.9615.9636,000
Oct 05, 201815.9115.9115.4515.7415.7449,900
Oct 04, 201815.9916.1515.3015.6815.68118,900
Oct 03, 201815.2916.0015.2515.9915.9966,000
Oct 02, 201815.4015.4715.2215.2415.2423,600
Oct 01, 201815.4515.4515.2715.3815.3861,100
Sep 28, 201815.4015.5515.3515.4015.4023,400
Sep 27, 201815.6015.6015.4015.4015.4025,700
Sep 26, 201815.7515.7515.5315.5515.5549,600
Sep 25, 201815.7515.8515.7015.7515.7546,100
Sep 24, 201815.7015.7515.5515.7015.7047,500
Sep 21, 201815.8015.9515.5515.7515.75146,900
Sep 20, 201815.8015.9315.8015.8515.8530,700
Sep 19, 201815.2515.7515.2515.7015.7041,900
Sep 18, 201815.4515.4515.3015.3015.3018,700
Sep 17, 201815.4515.6015.4015.5015.5045,500
Sep 14, 201815.2515.5515.2515.5015.5027,500
Sep 13, 201815.8015.8015.3015.3015.3050,300
Sep 13, 20180.01 Dividend
Sep 12, 201815.9515.9515.7315.8015.7938,700
Sep 11, 201815.8016.0015.6515.9015.89103,400
Sep 10, 201815.7515.9015.7015.8015.7944,900
Sep 07, 201815.4515.7515.3015.7015.69427,100
Sep 06, 201815.4515.5515.3515.4015.3942,700
Sep 05, 201815.5015.6015.3515.4515.4467,600
Sep 04, 201815.3515.5515.3015.5015.49123,800
Aug 31, 201815.2515.4015.2015.3515.3446,700
Aug 30, 201815.3515.3515.1015.3015.2968,000
Aug 29, 201815.5015.5515.3015.4015.3987,700
Aug 28, 201815.4015.5515.2015.5515.5472,200
Aug 27, 201815.6015.7015.4515.4515.4443,700
Aug 24, 201815.6515.6815.3815.6015.5959,800
Aug 23, 201815.7015.7015.5015.6515.6496,200
Aug 22, 201815.4015.7015.3515.6015.59114,000
Aug 21, 201815.1515.7015.1515.4515.44189,800
Aug 20, 201814.9515.2514.8015.0515.04116,700
Aug 17, 201814.8514.9514.6514.8514.84119,800
Aug 16, 201813.8515.2013.8514.7514.74246,100
Aug 15, 201813.9514.0513.8013.9013.8982,700
Aug 14, 201813.8514.0513.8014.0013.99110,600
Aug 13, 201813.7013.7513.5513.7013.69124,600
Aug 10, 201813.7513.8013.6013.6513.6466,500
Aug 09, 201813.9513.9513.7513.8013.7926,400
Aug 08, 201813.9013.9513.8013.9513.9440,600
Aug 07, 201813.9514.1013.8014.0013.9949,500
Aug 06, 201813.9513.9513.7513.8513.8435,900
Aug 03, 201813.9513.9513.7513.8513.8431,600
Aug 02, 201813.7513.8213.7513.8013.7925,700
Aug 01, 201813.1514.0513.1513.9013.8940,100
Jul 31, 201814.2514.2514.0014.1514.1497,700
Jul 30, 201813.9514.2513.9514.1514.1412,900
Jul 27, 201814.4014.4014.0014.0013.9928,800
Jul 26, 201814.2514.4014.2514.3514.348,600
Jul 25, 201814.2114.3514.1514.3014.2939,600
Jul 24, 201814.3514.3514.1514.3014.2969,300
Jul 23, 201814.2514.3514.2514.3514.3418,800
Jul 20, 201814.2514.4014.2514.2514.2413,900
Jul 19, 201814.0014.3014.0014.2514.2427,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...