MidSouth Bancorp Historical Stock Prices

MSL 
$17.33
*  
0.05
0.29%
Get MSL Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading MSL now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.51  17.34  17.20  17.33 2,362
12/24/2014 17.34 17.34 17.2 17.33 2,362
12/23/2014 17.66 17.69 17.32 17.38 14,125
12/22/2014 17.39 17.62 17.29 17.49 19,623
12/19/2014 16.93 17.63 16.716 17.45 39,744
12/18/2014 17.01 17.189 16.29 16.98 27,255
12/17/2014 16.25 16.936 16.14 16.92 53,617
12/16/2014 16.5 16.5 16.2 16.25 67,995
12/15/2014 16.53 16.62 16.38 16.5 50,824
12/12/2014 16.73 16.93 16.5 16.5 25,526
12/11/2014 17.02 17.225 16.87 16.9 22,365
12/10/2014 17.25 17.49 17.06 17.11 39,826
12/09/2014 16.96 17.39 16.83 17.35 20,149
12/08/2014 17.02 17.44 16.54 17 37,005
12/05/2014 16.4 17.33 16.4 17 63,227
12/04/2014 16.45 16.6 16.21 16.44 89,475
12/03/2014 16.73 16.77 16.14 16.5 84,611
12/02/2014 17.1 17.28 16.11 16.7 101,491
12/01/2014 17.84 17.84 17.04 17.18 38,988
11/28/2014 18.57 18.65 17.7 17.71 27,311
11/26/2014 18.54 18.79 18.54 18.69 5,436
11/25/2014 18.86 18.98 18.66 18.8 14,455
11/24/2014 18.41 18.98 18.4 18.8 8,887
11/21/2014 18.71 18.89 18.4 18.43 33,059
11/20/2014 18.49 18.67 18.49 18.5 17,630
11/19/2014 18.52 18.91 18.49 18.5 22,360
11/18/2014 18.74 18.96 18.57 18.59 23,856
11/17/2014 18.8 18.99 18.72 18.74 16,805
11/14/2014 18.81 18.89 18.771 18.82 18,919
11/13/2014 18.91 19.03 18.74 18.88 28,828
11/12/2014 19.07 19.09 18.73 18.93 43,473
11/11/2014 19 19.09 18.62 19 47,637
11/10/2014 18.75 19.05 18.54 19.04 37,991
11/07/2014 19.04 19.04 18.67 18.81 40,515
11/06/2014 18.63 18.9 18.5101 18.85 24,917
11/05/2014 19.1 19.12 18.53 18.56 36,198
11/04/2014 18.99 19.12 18.71 18.86 41,389
11/03/2014 18.9 19.27 18.9 19.11 25,443
10/31/2014 19.15 19.15 18.66 18.94 60,934
10/30/2014 18.97 19.45 18.59 19.15 86,794
10/29/2014 18.9 19 18.31 18.91 52,820
10/28/2014 19.04 19.29 18.82 19 36,048
10/27/2014 18.92 18.97 18.57 18.78 8,379
10/24/2014 18.92 19.08 18.7 18.85 32,691
10/23/2014 19 19.2 18.88 18.93 12,270
10/22/2014 19.06 19.25 18.81 18.87 29,442
10/21/2014 19.01 19.07 18.9401 19.03 24,300
10/20/2014 19.03 19.1 18.63 19 16,953
10/17/2014 18.97 19.25 18.9 18.98 29,472
10/16/2014 18.71 18.98 18.41 18.71 35,916
10/15/2014 18.71 19 18.36 18.77 62,140
10/14/2014 19.02 19.25 18.63 18.91 28,436
10/13/2014 18.43 19.08 18.27 18.79 27,705
10/10/2014 18.16 18.73 18.16 18.28 21,958
10/09/2014 18.43 18.82 18.2 18.3 29,094
10/08/2014 18.29 18.65 18.2 18.59 9,451
10/07/2014 17.87 18.33 17.87 18.24 16,796
10/06/2014 18.5 18.63 18.13 18.37 15,562
10/03/2014 18.46 18.84 18.28 18.49 18,919
10/02/2014 18.21 18.6 18.13 18.23 50,400
10/01/2014 18.75 18.75 18.1 18.2 22,065
09/30/2014 18.58 18.9 18.57 18.7 21,350
09/29/2014 18.51 18.97 18.486 18.85 10,981
09/26/2014 18.79 18.94 18.7 18.78 10,392
09/25/2014 19.32 19.33 18.72 18.74 27,726
09/24/2014 19.01 19.24 18.75 19.14 17,477
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?