MSL - MidSouth Bancorp, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201911.5211.6411.3411.4411.441,168,800
Sep 19, 201911.4311.7711.4311.5111.51112,300
Sep 18, 201911.3911.5711.3511.5211.5276,300
Sep 17, 201911.7411.7411.3111.5111.51142,300
Sep 16, 201911.5211.8211.3111.7911.79216,500
Sep 13, 201911.7411.8911.5911.6111.6149,300
Sep 12, 201911.5511.6711.4111.5511.5563,900
Sep 11, 201911.5311.6811.3111.6111.6193,200
Sep 10, 201911.0411.5011.0411.4711.47169,400
Sep 09, 201910.4211.0010.4210.9810.98923,000
Sep 06, 201910.4710.4710.2710.3610.3644,300
Sep 05, 201910.2810.6210.2810.4410.4453,400
Sep 04, 201910.2010.2110.0210.1410.1428,700
Sep 03, 201910.2510.259.9710.1010.1033,300
Aug 30, 201910.4010.4510.2910.3510.3520,800
Aug 29, 201910.2610.4110.2410.3510.3522,800
Aug 28, 201910.0810.2910.0310.1610.1646,400
Aug 27, 201910.3210.329.8910.0110.0155,500
Aug 26, 201910.1210.2710.0810.2710.2726,800
Aug 23, 201910.5010.5610.0410.0610.0685,700
Aug 22, 201910.6210.7110.4710.5010.5014,800
Aug 21, 201910.5810.6210.4810.5710.5715,700
Aug 20, 201910.6610.6610.4810.5010.5041,300
Aug 19, 201910.7110.7710.6610.7310.7321,300
Aug 16, 201910.2810.6310.1610.6110.6143,800
Aug 15, 201910.3010.3010.1610.2310.2318,800
Aug 14, 201910.5010.5310.1910.2610.2626,100
Aug 13, 201910.6510.9310.6510.7410.7414,400
Aug 12, 201910.9510.9510.6410.6710.6742,500
Aug 09, 201910.9911.1510.9711.0311.0320,100
Aug 08, 201910.7611.1210.7611.0511.0523,700
Aug 07, 201910.7310.7910.5210.7210.7225,300
Aug 06, 201911.0111.0610.6810.8710.87330,500
Aug 05, 201911.1011.1010.7510.9610.9690,100
Aug 02, 201911.4911.5611.1911.2811.28102,000
Aug 01, 201912.2212.3311.5011.5111.51119,100
Jul 31, 201912.3212.4212.2212.2312.2336,400
Jul 30, 201912.2712.3612.1212.3312.3341,500
Jul 29, 201912.3312.4112.3012.3512.3540,000
Jul 26, 201911.8112.3111.8112.2612.2656,800
Jul 25, 201912.1212.2312.0112.0312.0311,000
Jul 24, 201911.7212.2111.7212.1812.1824,500
Jul 23, 201911.6511.7811.6411.7811.7810,600
Jul 22, 201911.8511.8511.6311.6611.6615,100
Jul 19, 201911.8211.9711.8111.8711.8760,300
Jul 18, 201911.8912.0011.8211.8711.8736,300
Jul 17, 201911.5411.9811.5411.8611.8696,500
Jul 16, 201911.4911.6011.4211.5911.59103,500
Jul 15, 201911.7811.7811.4511.4911.4982,600
Jul 12, 201911.7511.8811.6911.8111.81149,800
Jul 11, 201911.6511.7211.4011.7111.71181,700
Jul 10, 201911.7811.7911.6011.6411.6437,300
Jul 09, 201911.5711.7511.4811.7511.75128,000
Jul 08, 201911.7511.7511.6011.6311.6347,300
Jul 05, 201911.6511.8011.6511.8011.8014,500
Jul 03, 201911.5411.6711.4811.6511.6510,100
Jul 02, 201911.8711.8711.4511.5311.5315,900
Jul 01, 201911.9812.1011.7411.7611.7650,600
Jun 28, 201911.3511.8511.3511.8511.85264,300
Jun 27, 201911.1811.3811.1811.2911.29154,400
Jun 26, 201911.2411.3911.1511.2211.2222,600
Jun 25, 201911.3511.3511.1711.2411.2447,400
Jun 24, 201911.6011.6211.3511.3711.3712,800
Jun 21, 201911.4511.7111.4511.6011.60115,500
Jun 20, 201911.7511.7511.5411.5611.5614,700
Jun 19, 201911.6711.8911.6711.7111.7127,500
Jun 18, 201911.5111.7711.5111.6211.62420,500
Jun 17, 201911.6511.6911.4211.4611.4628,300
Jun 14, 201911.6011.6411.4811.5811.5834,200
Jun 13, 201911.6111.7311.4811.5811.58254,400
Jun 13, 20190.01 Dividend
Jun 12, 201911.8511.8511.5011.5911.58120,100
Jun 11, 201911.8011.8311.6211.6811.67401,200
Jun 10, 201911.5811.9411.5711.7111.7022,500
Jun 07, 201911.5011.6611.4411.5811.5722,600
Jun 06, 201911.5611.5611.2811.4811.4719,900
Jun 05, 201911.8211.8211.4511.5311.5212,000
Jun 04, 201911.6111.7911.5911.7911.7880,600
Jun 03, 201911.2511.4911.2511.4911.4849,800
May 31, 201911.2511.3211.1511.2611.2575,100
May 30, 201911.5611.6611.2811.4411.4354,700
May 29, 201911.5511.6211.4311.6211.6140,600
May 28, 201911.7511.7511.6111.6811.6735,000
May 24, 201911.5211.8011.5211.7711.7619,400
May 23, 201911.5411.6411.4811.5411.5342,000
May 22, 201911.7011.7911.6511.6511.6493,100
May 21, 201911.7511.8811.7211.7211.7179,200
May 20, 201911.6911.8211.6911.7711.7691,100
May 17, 201911.8011.9611.6911.7011.6949,600
May 16, 201911.9112.0711.9011.9311.9226,300
May 15, 201912.0012.0611.8811.8811.8740,400
May 14, 201911.9712.2611.9712.1912.1816,700
May 13, 201912.1812.1911.9211.9411.93152,700
May 10, 201912.4912.5212.2512.3912.3861,200
May 09, 201912.4712.5812.3612.4912.4838,600
May 08, 201912.5712.6912.4912.4912.4841,200
May 07, 201912.7712.8212.5812.6112.6076,200
May 06, 201912.6913.2012.5612.9012.89145,000
May 03, 201912.8612.9412.7712.8912.88159,100
May 02, 201912.4113.0512.4112.6912.68260,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...