MidSouth Bancorp Historical Stock Prices

MSL 
$19.5
*  
0.14
0.71%
Get MSL Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  19.43  19.60  19.26  19.50 33,957
07/31/2014 19.46 19.6 19.26 19.5 33,957
07/30/2014 19.46 19.83 19.3605 19.64 22,711
07/29/2014 18.64 19.49 18.565 19.47 46,437
07/28/2014 18.45 18.88 18.1805 18.62 36,795
07/25/2014 18.69 18.81 18.49 18.59 23,662
07/24/2014 18.8 18.89 18.64 18.72 16,498
07/23/2014 18.72 18.89 18.62 18.78 22,166
07/22/2014 18.83 18.83 18.62 18.74 14,891
07/21/2014 18.84 18.84 18.5 18.55 52,945
07/18/2014 18.89 19.235 18.87 18.96 35,809
07/17/2014 19.5 19.65 18.88 18.92 29,104
07/16/2014 19.79 19.81 19.5 19.53 24,000
07/15/2014 19.84 19.9799 19.51 19.65 22,168
07/14/2014 19.46 19.95 19.3 19.86 54,913
07/11/2014 19.6 19.652 19.45 19.49 25,176
07/10/2014 19.75 19.914 19.41 19.59 38,252
07/09/2014 20.05 20.24 19.95 19.99 34,071
07/08/2014 20.17 20.2399 19.95 19.96 28,264
07/07/2014 20.25 20.29 20.05 20.17 75,412
07/03/2014 19.95 20.34 19.91 20.23 28,005
07/02/2014 20.02 20.02 19.9 19.93 57,142
07/01/2014 19.9 20 19.8 19.91 54,347
06/30/2014 19.75 19.9 19.69 19.89 55,951
06/27/2014 19.59 19.75 19.57 19.75 104,268
06/26/2014 19.51 19.65 19.5 19.65 44,056
06/25/2014 19.31 19.5 19 19.48 49,286
06/24/2014 19.31 19.552 19.25 19.4 58,536
06/23/2014 19.14 19.4 18.96 19.4 68,631
06/20/2014 19.11 19.21 19.05 19.21 73,150
06/19/2014 18.91 19.1 18.91 19.05 20,405
06/18/2014 18.76 19.19 18.76 18.86 108,501
06/17/2014 18.79 19.08 18.79 18.88 24,965
06/16/2014 18.91 18.91 18.51 18.74 69,503
06/13/2014 19 19.09 18.9 18.91 11,185
06/12/2014 19.2 19.2 18.78 18.86 43,094
06/11/2014 19.04 19.39 18.846 19.31 24,251
06/10/2014 19 19 18.841 19 61,454
06/09/2014 18.6 19 18.402 19 83,096
06/06/2014 18.5 18.67 18.5 18.54 61,443
06/05/2014 18.67 18.67 18.45 18.5 36,544
06/04/2014 18.45 18.67 18.393 18.47 44,365
06/03/2014 18.66 18.68 18.34 18.49 52,414
06/02/2014 18.82 18.99 18.42 18.59 66,737
05/30/2014 18.98 19 18.65 18.83 79,543
05/29/2014 18.85 18.8615 18.6 18.7 15,861
05/28/2014 18.7 18.95 18.7 18.7 147,428
05/27/2014 18.83 18.9 18.73 18.77 135,178
05/23/2014 18.58 18.89 18.58 18.82 18,910
05/22/2014 18.52 18.74 18.435 18.58 14,828
05/21/2014 18.32 18.5 18.135 18.37 21,434
05/20/2014 18.68 18.75 17.91 18.12 37,657
05/19/2014 18.29 18.83 18.27 18.61 33,153
05/16/2014 17.82 18.32 17.82 18.26 19,696
05/15/2014 17.5 17.99 17.05 17.87 21,972
05/14/2014 18.39 18.39 17.41 17.63 23,460
05/13/2014 18.57 18.729 18.31 18.35 25,028
05/12/2014 18.3 18.75 18.1 18.59 36,800
05/09/2014 17.76 18.48 17.76 18.3 26,858
05/08/2014 18 18.4275 17.74 17.89 32,985
05/07/2014 18.27 18.27 17.91 17.98 41,519
05/06/2014 18.25 18.45 18 18.17 29,302
05/05/2014 17.41 18.389 17.41 18.27 75,188
05/02/2014 17 17.469 16.75 17.43 41,446
05/01/2014 16.72 16.85 16.52 16.75 24,859
04/30/2014 16.93 17.37 16.7 16.72 29,638
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?