MidSouth Bancorp Historical Stock Prices

MSL 
$19.39
*  
0.25
1.31%
Get MSL Alerts
*Delayed - data as of Sep. 17, 2014 15:35 ET  -  Find a broker to begin trading MSL now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    MSL Real Time
 
 
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 16-JUN-2014 TO 16-SEP-2014

Date Open High Low Close / Last Volume
15:35  19.07  19.45  19.03  19.39 13,185
09/16/2014 19.07 19.33 19.01 19.14 10,188
09/15/2014 19.08 19.22 19.08 19.15 17,039
09/12/2014 19.3 19.33 19.15 19.17 11,399
09/11/2014 19.16 19.31 19.05 19.3 10,880
09/10/2014 19.26 19.35 19.15 19.27 10,251
09/09/2014 19.24 19.43 19.11 19.18 12,264
09/08/2014 18.94 19.24 18.76 19.22 13,607
09/05/2014 19.14 19.18 18.8101 19 10,485
09/04/2014 19.14 19.35 18.8352 19.24 22,500
09/03/2014 19.62 19.62 19.14 19.15 6,459
09/02/2014 19.23 19.52 19.21 19.49 20,967
08/29/2014 19.02 19.23 18.83 19.11 6,942
08/28/2014 19.11 19.14 18.9 19.05 16,473
08/27/2014 19.08 19.14 18.79 19.11 13,609
08/26/2014 18.9 19.18 18.63 19.12 15,800
08/25/2014 19.07 19.47 18.87 18.96 22,362
08/22/2014 18.76 19.05 18.76 19.02 14,303
08/21/2014 18.7 18.89 18.46 18.86 11,550
08/20/2014 18.7 18.81 18.51 18.7 13,716
08/19/2014 19.17 19.17 18.61 18.76 20,613
08/18/2014 19.1 19.46 19 19.12 26,273
08/15/2014 19.86 19.86 18.97 18.98 71,918
08/14/2014 19.69 19.77 19.281 19.67 19,551
08/13/2014 19.5 19.68 19.38 19.6 21,667
08/12/2014 19.12 19.56 19 19.35 21,842
08/11/2014 19.11 19.28 19.004 19.23 22,998
08/08/2014 18.93 19.22 18.55 19.06 15,351
08/07/2014 19.15 19.2351 18.96 18.97 6,780
08/06/2014 18.9 19.29 18.596 19.15 11,738
08/05/2014 19.14 19.2 18.946 18.99 13,050
08/04/2014 19.55 19.74 19.25 19.26 22,558
08/01/2014 19.5 19.73 19.33 19.52 18,859
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
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?