MSL - MidSouth Bancorp, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201815.80015.95015.55015.80015.80057,784
Sep 20, 201815.80015.93015.80015.85015.85030,700
Sep 19, 201815.25015.75015.25015.70015.70041,900
Sep 18, 201815.45015.45015.30015.30015.30018,700
Sep 17, 201815.45015.60015.40015.50015.50045,500
Sep 14, 201815.25015.55015.25015.50015.50027,500
Sep 13, 201815.80015.80015.30015.30015.30050,300
Sep 13, 20180.01 Dividend
Sep 12, 201815.95015.95015.73015.80015.79038,700
Sep 11, 201815.80016.00015.65015.90015.890103,400
Sep 10, 201815.75015.90015.70015.80015.79044,900
Sep 07, 201815.45015.75015.30015.70015.690427,100
Sep 06, 201815.45015.55015.35015.40015.39042,700
Sep 05, 201815.50015.60015.35015.45015.44067,600
Sep 04, 201815.35015.55015.30015.50015.490123,800
Aug 31, 201815.25015.40015.20015.35015.34046,700
Aug 30, 201815.35015.35015.10015.30015.29068,000
Aug 29, 201815.50015.55015.30015.40015.39087,700
Aug 28, 201815.40015.55015.20015.55015.54072,200
Aug 27, 201815.60015.70015.45015.45015.44043,700
Aug 24, 201815.65015.68015.38015.60015.59059,800
Aug 23, 201815.70015.70015.50015.65015.64096,200
Aug 22, 201815.40015.70015.35015.60015.590114,000
Aug 21, 201815.15015.70015.15015.45015.440189,800
Aug 20, 201814.95015.25014.80015.05015.040116,700
Aug 17, 201814.85014.95014.65014.85014.841119,800
Aug 16, 201813.85015.20013.85014.75014.741246,100
Aug 15, 201813.95014.05013.80013.90013.89182,700
Aug 14, 201813.85014.05013.80014.00013.991110,600
Aug 13, 201813.70013.75013.55013.70013.691124,600
Aug 10, 201813.75013.80013.60013.65013.64166,500
Aug 09, 201813.95013.95013.75013.80013.79126,400
Aug 08, 201813.90013.95013.80013.95013.94140,600
Aug 07, 201813.95014.10013.80014.00013.99149,500
Aug 06, 201813.95013.95013.75013.85013.84135,900
Aug 03, 201813.95013.95013.75013.85013.84131,600
Aug 02, 201813.75013.82013.75013.80013.79125,700
Aug 01, 201813.15014.05013.15013.90013.89140,100
Jul 31, 201814.25014.25014.00014.15014.14197,700
Jul 30, 201813.95014.25013.95014.15014.14112,900
Jul 27, 201814.40014.40014.00014.00013.99128,800
Jul 26, 201814.25014.40014.25014.35014.3418,600
Jul 25, 201814.21014.35014.15014.30014.29139,600
Jul 24, 201814.35014.35014.15014.30014.29169,300
Jul 23, 201814.25014.35014.25014.35014.34118,800
Jul 20, 201814.25014.40014.25014.25014.24113,900
Jul 19, 201814.00014.30014.00014.25014.24127,800
Jul 18, 201813.70014.15013.70014.05014.04129,800
Jul 17, 201813.70013.85013.65013.70013.69132,800
Jul 16, 201813.70013.85013.65013.70013.69127,100
Jul 13, 201813.85013.90013.60013.70013.69122,700
Jul 12, 201813.75013.85013.68013.80013.79117,100
Jul 11, 201813.80013.95013.75013.80013.79112,200
Jul 10, 201814.10014.10013.85013.90013.89124,200
Jul 09, 201813.90013.95013.70013.95013.94143,500
Jul 06, 201813.70013.85013.70013.80013.79116,000
Jul 05, 201813.75013.85013.65013.70013.69122,000
Jul 03, 201813.55013.85013.55013.70013.69113,300
Jul 02, 201813.15013.55013.15013.55013.54125,000
Jun 29, 201813.60013.65013.20013.25013.24231,800
Jun 28, 201813.65013.75013.50013.60013.59127,900
Jun 27, 201813.80013.95013.65013.65013.64160,400
Jun 26, 201813.80014.05013.50014.05014.04130,100
Jun 25, 201813.85013.90013.60013.75013.74121,900
Jun 22, 201813.95014.00013.70013.85013.841131,200
Jun 21, 201813.90014.00013.75013.90013.89140,700
Jun 20, 201813.90014.00013.65013.90013.89125,800
Jun 19, 201813.75014.00013.70013.90013.89132,600
Jun 18, 201813.50013.85013.50013.75013.74159,000
Jun 15, 201813.60013.65013.50013.55013.54156,000
Jun 14, 201813.75013.75013.50013.60013.59116,500
Jun 14, 20180.01 Dividend
Jun 13, 201813.70013.80013.65013.70013.68122,800
Jun 12, 201814.00014.00013.60013.70013.68143,200
Jun 11, 201814.05014.16013.88013.95013.93135,800
Jun 08, 201814.20014.30014.10014.10014.08112,600
Jun 07, 201814.15014.30014.10014.20014.18128,000
Jun 06, 201813.50014.20013.50014.15014.13120,200
Jun 05, 201814.18014.28014.10014.20014.18132,400
Jun 04, 201814.25014.40014.16014.20014.18127,800
Jun 01, 201814.00014.40014.00014.20014.18126,300
May 31, 201814.05014.30013.85013.90013.88130,000
May 30, 201813.90014.20013.90014.10014.08126,900
May 29, 201813.90014.00013.80013.80013.78114,900
May 25, 201814.50014.50013.85014.05014.03112,800
May 24, 201814.15014.20014.00014.05014.0319,900
May 23, 201814.20014.40014.10014.20014.18121,900
May 22, 201814.55014.60014.30014.30014.28122,500
May 21, 201814.50014.55014.45014.55014.53018,000
May 18, 201814.50014.55014.45014.50014.48021,400
May 17, 201814.25014.55014.20014.40014.38058,200
May 16, 201814.20014.30014.15014.25014.23134,800
May 15, 201814.15014.35014.10014.20014.18118,600
May 14, 201814.55014.55014.20014.25014.23119,700
May 11, 201814.60014.60014.50014.50014.48014,100
May 10, 201814.30014.65014.30014.60014.58033,200
May 09, 201814.55014.60014.40014.55014.53019,900
May 08, 201814.70014.75014.45014.45014.43034,100
May 07, 201814.50014.80014.42014.75014.73042,000
May 04, 201814.05014.83013.90014.55014.530118,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...