MidSouth Bancorp Historical Stock Prices

MSL 
$13.81
*  
0.13
0.93%
Get MSL Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MSL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MSL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.75  14.01  13.51  13.81 89,575
07/29/2015 13.9 14.01 13.51 13.81 89,575
07/28/2015 14.78 14.78 13.91 13.94 68,895
07/27/2015 14.62 14.62 14.38 14.41 22,201
07/24/2015 14.94 14.94 14.67 14.83 23,368
07/23/2015 14.89 14.96 14.79 14.81 99,136
07/22/2015 14.8 15 14.7792 14.92 18,631
07/21/2015 15.08 15.08 14.67 14.69 16,779
07/20/2015 14.85 15 14.79 14.92 21,537
07/17/2015 14.95 15 14.75 14.93 50,176
07/16/2015 14.955 15.155 14.95 15.09 21,301
07/15/2015 15.08 15.08 14.86 14.9 15,675
07/14/2015 14.99 15.12 14.87 14.94 19,862
07/13/2015 15.02 15.14 14.84 15.14 16,449
07/10/2015 15.07 15.1 14.95 15.03 13,382
07/09/2015 15.02 15.05 14.9 14.97 28,445
07/08/2015 14.98 15.03 14.85 14.9 19,046
07/07/2015 15.03 15.2 14.99 15.09 37,274
07/06/2015 15 15.33 14.9 14.9 55,938
07/02/2015 15.4 15.463 15.205 15.26 33,526
07/01/2015 15.47 15.49 15.23 15.38 32,764
06/30/2015 15.25 15.46 15.22 15.26 30,594
06/29/2015 15.42 15.72 15.142 15.25 51,134
06/26/2015 15 15.78 14.91 15.55 761,765
06/25/2015 14.53 14.97 14.53 14.9 47,040
06/24/2015 14.57 14.71 14.5 14.56 34,603
06/23/2015 14.84 15.18 14.55 14.71 116,393
06/22/2015 14.52 15.175 14.38 14.94 41,164
06/19/2015 14.54 14.62 14.39 14.53 77,043
06/18/2015 14.42 14.6 14.39 14.49 30,979
06/17/2015 14.41 14.6 14.41 14.48 24,097
06/16/2015 14.54 14.68 14.471 14.57 26,301
06/15/2015 14.45 14.59 14.33 14.55 42,183
06/12/2015 14.48 14.64 14.44 14.59 26,353
06/11/2015 14.38 14.64 14.305 14.57 33,005
06/10/2015 14.3 14.54 14.27 14.49 35,880
06/09/2015 14.2 14.34 14.06 14.22 22,214
06/08/2015 14.16 14.39 14 14.3 32,877
06/05/2015 14.05 14.33 13.8301 14.3 33,985
06/04/2015 14 14.03 13.88 13.97 31,312
06/03/2015 13.87 14.11 13.87 14.08 58,993
06/02/2015 13.75 14.03 13.75 13.87 40,678
06/01/2015 13.94 13.98 13.76 13.86 33,074
05/29/2015 13.96 14.19 13.7725 13.85 28,964
05/28/2015 13.91 14.07 13.8 13.93 41,836
05/27/2015 13.95 13.95 13.81 13.9 43,102
05/26/2015 13.91 14.03 13.82 13.85 59,401
05/22/2015 14 14.09 13.93 13.96 52,679
05/21/2015 14.03 14.0608 13.95 13.99 54,811
05/20/2015 13.97 14.07 13.92 14.01 32,552
05/19/2015 14.2 14.2 13.77 13.98 95,354
05/18/2015 13.34 14.26 13.34 14.07 155,354
05/15/2015 13.43 13.46 13.28 13.38 37,583
05/14/2015 13.12 13.4 13.12 13.4 47,507
05/13/2015 13.22 13.3744 13.06 13.12 25,100
05/12/2015 13.14 13.29 13.01 13.29 78,111
05/11/2015 13.29 13.33 13.15 13.2 30,540
05/08/2015 13.3 13.3 13.23 13.25 72,778
05/07/2015 13.252 13.31 13.2 13.22 31,115
05/06/2015 13.13 13.3499 13.11 13.31 38,454
05/05/2015 13.22 13.22 13.06 13.14 91,009
05/04/2015 13.15 13.39 13.03 13.07 60,996
05/01/2015 13 13.22 13 13.1 43,742
04/30/2015 12.94 13.06 12.94 12.97 55,606
04/29/2015 13.75 13.75 13 13.04 96,364
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?