MidSouth Bancorp Historical Stock Prices

MSL 
$16.99
*  
0.53
 negative 
3.22%
Get MSL Alerts
*Delayed - data as of Apr. 22, 2014 
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 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
16:00  16.69  17  16.53  16.99 12,692
04/22/2014 16.56 17 16.53 16.99 12,692
04/21/2014 16.36 16.5 16.24 16.46 7,457
04/17/2014 16.36 16.7575 16.27 16.37 5,765
04/16/2014 16.16 16.63 16.1 16.43 7,044
04/15/2014 16.19 16.29 16 16.25 7,391
04/14/2014 16.25 16.4 16 16.08 39,268
04/11/2014 16.12 16.36 15.89 16.05 30,887
04/10/2014 16.82 16.82 16.26 16.26 12,123
04/09/2014 17 17.16 16.76 16.91 14,297
04/08/2014 16.85 17.23 16.85 16.93 12,421
04/07/2014 16.74 16.89 16.57 16.61 11,505
04/04/2014 17.33 17.48 16.57 16.91 17,933
04/03/2014 17.15 17.41 17.1 17.18 12,845
04/02/2014 17.36 17.49 17.0701 17.3 22,329
04/01/2014 16.95 17.48 16.7 17.25 36,068
03/31/2014 17.12 17.12 16.83 16.83 36,684
03/28/2014 16.89 17.52 16.83 16.95 11,134
03/27/2014 17.09 17.31 16.56 16.93 12,194
03/26/2014 17.68 17.74 17.15 17.15 9,299
03/25/2014 17.51 17.7279 17.09 17.67 9,788
03/24/2014 17.71 17.71 17.28 17.36 15,147
03/21/2014 18.08 18.1 17.58 17.6 14,699
03/20/2014 17.61 18.56 17.44 18.08 35,261
03/19/2014 17.62 17.62 17.36 17.6 6,701
03/18/2014 17.514 17.75 17.5 17.74 5,912
03/17/2014 17.497 17.5 17.12 17.49 6,523
03/14/2014 17.16 17.52 16.94 17.51 16,935
03/13/2014 17.37 17.37 17.15 17.24 7,760
03/12/2014 17.39 17.48 17.21 17.42 6,112
03/11/2014 17.5 17.59 17.11 17.59 17,629
03/10/2014 17.35 17.49 17.234 17.49 11,291
03/07/2014 17.7 17.96 17.37 17.46 4,291
03/06/2014 17.68 17.68 17.425 17.57 6,889
03/05/2014 17.5 17.72 17.5 17.72 6,079
03/04/2014 17.46 18.3 17.3 17.56 39,270
03/03/2014 17.53 17.53 16.78 17.33 29,558
02/28/2014 17.58 17.73 17.355 17.52 19,370
02/27/2014 17.5 17.666 17.07 17.5 28,325
02/26/2014 17.36 17.75 17.36 17.61 11,993
02/25/2014 17.56 17.567 17.32 17.45 57,198
02/24/2014 17.32 17.69 17.3 17.52 7,835
02/21/2014 17.2 17.43 17.19 17.24 12,296
02/20/2014 16.71 17.2 16.61 17.1 20,259
02/19/2014 17.02 17.16 16.65 16.75 15,403
02/18/2014 16.95 17.2 16.95 17 12,877
02/14/2014 16.8 16.99 16.5905 16.95 17,025
02/13/2014 16.56 17.05 16.36 16.8 8,603
02/12/2014 16.41 16.73 16.33 16.51 12,705
02/11/2014 16.3 16.6 16.05 16.39 15,020
02/10/2014 16.04 16.388 15.83 16.06 17,053
02/07/2014 16.03 16.08 15.8 16 12,751
02/06/2014 16.32 16.32 15.82 15.91 15,053
02/05/2014 16.37 16.61 16.19 16.22 17,151
02/04/2014 16.55 16.695 16.16 16.34 10,604
02/03/2014 15.56 16.8 15.51 16.54 77,801
01/31/2014 15.79 16.08 15.4103 15.51 24,129
01/30/2014 16.21 16.61 16.01 16.08 11,899
01/29/2014 16.04 16.502 15.55 15.7 10,919
01/28/2014 16.53 16.67 16.19 16.38 13,693
01/27/2014 16.81 17.0499 16.57 16.84 32,122
01/24/2014 16.85 17.04 16.52 16.61 7,719
01/23/2014 16.44 17.15 16.41 16.86 21,534
01/22/2014 16.4 16.5 16.38 16.44 16,039
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 your brokers before you trade


Want to trade FX?