Dark

MSL
Midsouth Bancorp, Inc.
stock NYSE

Inactive

Sep 20, 2019

11.44USD-0.608%(-0.07)1,193,334

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2019-09-20	11.5200	11.6400	11.3400	11.4400	-0.608%	1,193,334	0.000%
2019-09-19	11.4300	11.7700	11.4300	11.5100	-0.087%	113,446	-0.608%
2019-09-18	11.3900	11.5700	11.3500	11.5200	+0.087%	77,077	-0.694%
2019-09-17	11.7400	11.7400	11.3100	11.5100	-2.375%	142,484	-0.608%
2019-09-16	11.5200	11.8200	11.3100	11.7900	+1.550%	217,183	-2.969%
2019-09-13	11.7400	11.8900	11.5900	11.6100	+0.519%	49,717	-1.464%
2019-09-12	11.5500	11.6650	11.4100	11.5500	-0.517%	64,525	-0.952%
2019-09-11	11.5300	11.6800	11.3100	11.6100	+1.221%	93,786	-1.464%
2019-09-10	11.0400	11.5000	11.0400	11.4700	+4.463%	170,093	-0.262%
2019-09-09	10.4200	11.0000	10.4200	10.9800	+5.985%	923,183	+4.189%
2019-09-06	10.4700	10.4700	10.2700	10.3600	-0.766%	44,718	+10.425%
2019-09-05	10.2800	10.6200	10.2800	10.4400	+2.959%	53,939	+9.579%
2019-09-04	10.2000	10.2100	10.0150	10.1400	+0.396%	28,889	+12.821%
2019-09-03	10.2500	10.2500	9.9700	10.1000	-2.415%	33,473	+13.267%
2019-08-30	10.4000	10.4500	10.2900	10.3500	0.000%	21,157	+10.531%
2019-08-29	10.2600	10.4100	10.2400	10.3500	+1.870%	23,270	+10.531%
2019-08-28	10.0800	10.2900	10.0300	10.1600	+1.499%	46,622	+12.598%
2019-08-27	10.3200	10.3200	9.8900	10.0100	-2.532%	55,751	+14.286%
2019-08-26	10.1200	10.2700	10.0800	10.2700	+2.087%	27,286	+11.392%
2019-08-23	10.5000	10.5600	10.0400	10.0600	-4.190%	86,250	+13.718%
2019-08-22	10.6200	10.7100	10.4700	10.5000	-0.662%	15,133	+8.952%
2019-08-21	10.5800	10.6200	10.4800	10.5700	+0.667%	15,980	+8.231%
2019-08-20	10.6600	10.6600	10.4800	10.5000	-2.144%	41,936	+8.952%
2019-08-19	10.7100	10.7700	10.6600	10.7300	+1.131%	22,036	+6.617%
2019-08-16	10.2800	10.6300	10.2800	10.6100	+3.715%	45,444	+7.823%
2019-08-15	10.3000	10.3000	10.1600	10.2300	-0.292%	18,993	+11.828%
2019-08-14	10.5000	10.5300	10.1900	10.2600	-4.469%	26,527	+11.501%
2019-08-13	10.6500	10.9300	10.6500	10.7400	+0.656%	14,560	+6.518%
2019-08-12	10.9500	10.9500	10.6400	10.6700	-3.264%	43,961	+7.216%
2019-08-09	10.9900	11.1500	10.9700	11.0300	-0.181%	20,350	+3.717%
2019-08-08	10.7600	11.1200	10.7600	11.0500	+3.078%	24,630	+3.529%
2019-08-07	10.7300	10.7900	10.5200	10.7200	-1.380%	25,402	+6.716%
2019-08-06	11.0100	11.0600	10.6800	10.8700	-0.821%	330,563	+5.244%
2019-08-05	11.1000	11.1000	10.7500	10.9600	-2.837%	90,176	+4.380%
2019-08-02	11.4900	11.5600	11.1900	11.2800	-1.998%	102,081	+1.418%
2019-08-01	12.2200	12.3300	11.5000	11.5100	-5.887%	119,193	-0.608%
2019-07-31	12.3200	12.4200	12.2200	12.2300	-0.811%	36,644	-6.460%
2019-07-30	12.2700	12.3600	12.1200	12.3300	-0.162%	42,099	-7.218%
2019-07-29	12.3300	12.4100	12.3000	12.3500	+0.734%	40,071	-7.368%
2019-07-26	11.8100	12.3100	11.8100	12.2600	+1.912%	56,999	-6.688%
2019-07-25	12.1200	12.2300	12.0100	12.0300	-1.232%	11,119	-4.904%
2019-07-24	11.7200	12.2100	11.7200	12.1800	+3.396%	24,742	-6.076%
2019-07-23	11.6500	11.7800	11.6350	11.7800	+1.029%	10,927	-2.886%
2019-07-22	11.8500	11.8500	11.6300	11.6600	-1.769%	15,241	-1.887%
2019-07-19	11.8200	11.9700	11.8100	11.8700	0.000%	60,344	-3.623%
2019-07-18	11.8900	12.0000	11.8200	11.8700	+0.084%	36,690	-3.623%
2019-07-17	11.5400	11.9800	11.5400	11.8600	+2.330%	96,690	-3.541%
2019-07-16	11.4900	11.6000	11.4200	11.5900	+0.870%	103,615	-1.294%
2019-07-15	11.7800	11.7800	11.4500	11.4900	-2.710%	82,830	-0.435%
2019-07-12	11.7500	11.8800	11.6900	11.8100	+0.854%	149,996	-3.133%
2019-07-11	11.6500	11.7200	11.4000	11.7100	+0.601%	181,869	-2.306%
2019-07-10	11.7800	11.7900	11.6000	11.6400	-0.936%	37,441	-1.718%
2019-07-09	11.5700	11.7500	11.4800	11.7500	+1.032%	128,098	-2.638%
2019-07-08	11.7500	11.7500	11.6000	11.6300	-1.441%	47,327	-1.634%
2019-07-05	11.6500	11.8000	11.6500	11.8000	+1.288%	14,877	-3.051%
2019-07-03	11.5400	11.6700	11.4800	11.6500	+1.041%	10,068	-1.803%
2019-07-02	11.8700	11.8700	11.4500	11.5300	-1.956%	16,055	-0.781%
2019-07-01	11.9800	12.1000	11.7400	11.7600	-0.759%	50,847	-2.721%
2019-06-28	11.3500	11.8500	11.3500	11.8500	+4.960%	264,462	-3.460%
2019-06-27	11.1800	11.3800	11.1800	11.2900	+0.624%	154,619	+1.329%
2019-06-26	11.2400	11.3900	11.1500	11.2200	-0.178%	22,809	+1.961%
2019-06-25	11.3500	11.3500	11.1700	11.2400	-1.143%	47,531	+1.779%
2019-06-24	11.6000	11.6200	11.3500	11.3700	-1.983%	12,856	+0.616%
2019-06-21	11.4500	11.7100	11.4500	11.6000	+0.346%	115,627	-1.379%
2019-06-20	11.7500	11.7500	11.5400	11.5600	-1.281%	14,668	-1.038%
2019-06-19	11.6700	11.8900	11.6700	11.7100	+0.775%	27,539	-2.306%
2019-06-18	11.5100	11.7700	11.5100	11.6200	+1.396%	420,584	-1.549%
2019-06-17	11.6500	11.6900	11.4200	11.4600	-1.036%	28,366	-0.175%
2019-06-14	11.6000	11.6400	11.4800	11.5800	0.000%	34,237	-1.209%
2019-06-13	11.6100	11.7300	11.4800	11.5800	-0.086%	254,613	-1.209%
2019-06-12	11.8500	11.8500	11.5000	11.5900	-0.771%	120,157	-1.294%
2019-06-11	11.8000	11.8300	11.6200	11.6800	-0.256%	401,325	-2.055%
2019-06-10	11.5800	11.9400	11.5700	11.7100	+1.123%	22,505	-2.306%
2019-06-07	11.5000	11.6600	11.4400	11.5800	+0.871%	22,591	-1.209%
2019-06-06	11.5600	11.5600	11.2800	11.4800	-0.434%	20,006	-0.348%
2019-06-05	11.8200	11.8200	11.4500	11.5300	-2.205%	12,195	-0.781%
2019-06-04	11.6100	11.7900	11.5900	11.7900	+2.611%	80,756	-2.969%
2019-06-03	11.2500	11.4900	11.2500	11.4900	+2.043%	49,872	-0.435%
2019-05-31	11.2500	11.3238	11.1500	11.2600	-1.573%	75,538	+1.599%
2019-05-30	11.5600	11.6550	11.2800	11.4400	-1.549%	54,853	0.000%
2019-05-29	11.5500	11.6200	11.4300	11.6200	-0.514%	40,909	-1.549%
2019-05-28	11.7500	11.7500	11.6100	11.6800	-0.765%	35,015	-2.055%
2019-05-24	11.5200	11.8000	11.5200	11.7700	+1.993%	19,634	-2.804%
2019-05-23	11.5400	11.6400	11.4800	11.5400	-0.944%	42,461	-0.867%
2019-05-22	11.7000	11.7900	11.6500	11.6500	-0.597%	93,807	-1.803%
2019-05-21	11.7500	11.8800	11.7200	11.7200	-0.425%	79,340	-2.389%
2019-05-20	11.6900	11.8200	11.6900	11.7700	+0.598%	91,234	-2.804%
2019-05-17	11.8000	11.9600	11.6900	11.7000	-1.928%	50,017	-2.222%
2019-05-16	11.9100	12.0700	11.9000	11.9300	+0.421%	26,553	-4.107%
2019-05-15	12.0000	12.0600	11.8800	11.8800	-2.543%	40,573	-3.704%
2019-05-14	11.9700	12.2600	11.9700	12.1900	+2.094%	16,668	-6.153%
2019-05-13	12.1800	12.1850	11.9200	11.9400	-3.632%	153,250	-4.188%
2019-05-10	12.4900	12.5200	12.2500	12.3900	-0.801%	61,434	-7.667%
2019-05-09	12.4700	12.5800	12.3600	12.4900	0.000%	38,647	-8.407%
2019-05-08	12.5700	12.6900	12.4900	12.4900	-0.952%	41,609	-8.407%
2019-05-07	12.7700	12.8200	12.5800	12.6100	-2.248%	76,339	-9.278%
2019-05-06	12.6900	13.1950	12.5611	12.9000	+0.078%	145,093	-11.318%
2019-05-03	12.8600	12.9400	12.7700	12.8900	+1.576%	159,293	-11.249%
2019-05-02	12.4100	13.0500	12.4100	12.6900	+2.092%	260,181	-9.850%
2019-05-01	12.2400	12.8100	12.2200	12.4300	+4.718%	953,464	-7.965%
2019-04-30	11.9000	11.9000	11.8100	11.8700	-0.084%	23,364	-3.623%
2019-04-29	11.8400	12.1100	11.8375	11.8800	+0.253%	65,169	-3.704%
2019-04-26	11.8999	11.8999	11.7200	11.8500	+0.594%	17,863	-3.460%
2019-04-25	11.8000	11.8900	11.6300	11.7800	-0.338%	20,214	-2.886%
2019-04-24	11.8300	11.9300	11.8200	11.8200	-0.589%	7,006	-3.215%
2019-04-23	11.8600	12.0000	11.7250	11.8900	+2.588%	19,523	-3.785%
2019-04-22	11.9900	11.9900	11.5900	11.5900	-3.738%	23,820	-1.294%
2019-04-18	12.1500	12.1500	12.0000	12.0400	-1.874%	14,642	-4.983%
2019-04-17	11.9300	12.3200	11.8300	12.2700	+2.764%	31,344	-6.764%
2019-04-16	11.8200	11.9700	11.6500	11.9400	+1.186%	14,698	-4.188%
2019-04-15	12.0100	12.0100	11.7700	11.8000	-1.667%	15,344	-3.051%
2019-04-12	11.6200	12.0600	11.6200	12.0000	+3.896%	19,299	-4.667%
2019-04-11	11.6300	11.7200	11.5100	11.5500	+0.610%	21,767	-0.952%
2019-04-10	12.0600	12.1900	11.3800	11.4800	-5.281%	50,824	-0.348%
2019-04-09	12.0200	12.6500	12.0200	12.1200	-2.021%	18,679	-5.611%
2019-04-08	12.1500	12.4300	12.1400	12.3700	+1.477%	16,129	-7.518%
2019-04-05	11.8700	12.2900	11.8200	12.1900	+2.523%	20,594	-6.153%
2019-04-04	11.8200	11.9700	11.6700	11.8900	+0.677%	21,711	-3.785%
2019-04-03	11.8300	11.9200	11.7700	11.8100	-0.422%	15,610	-3.133%
2019-04-02	11.8000	12.1000	11.7900	11.8600	0.000%	26,933	-3.541%
2019-04-01	11.5100	11.8900	11.4700	11.8600	+3.944%	30,072	-3.541%
2019-03-29	11.6100	11.6500	11.3500	11.4100	-1.468%	22,648	+0.263%
2019-03-28	11.1100	11.6400	11.1100	11.5800	+3.578%	39,768	-1.209%
2019-03-27	11.0300	11.3500	11.0000	11.1800	+0.721%	684,191	+2.326%
2019-03-26	10.7900	11.2200	10.7200	11.1000	+3.545%	188,234	+3.063%
2019-03-25	10.3600	10.8900	10.3600	10.7200	+4.688%	91,322	+6.716%
2019-03-22	10.6300	10.6500	10.2300	10.2400	-3.759%	52,273	+11.719%
2019-03-21	11.1600	11.1600	10.6300	10.6400	-3.185%	19,388	+7.519%
2019-03-20	11.2600	11.2750	10.9900	10.9900	-2.137%	17,558	+4.095%
2019-03-19	11.3900	11.4600	11.1950	11.2300	-0.970%	59,750	+1.870%
2019-03-18	11.0500	11.4200	11.0500	11.3400	+2.439%	16,153	+0.882%
2019-03-15	11.0700	11.1900	11.0450	11.0700	0.000%	62,208	+3.342%
2019-03-14	11.2300	11.2400	11.0500	11.0700	-0.539%	22,734	+3.342%
2019-03-13	11.2200	11.3800	11.1000	11.1300	-0.269%	33,667	+2.785%
2019-03-12	11.0700	11.2750	11.0700	11.1600	+0.450%	23,680	+2.509%
2019-03-11	11.1200	11.2100	11.0000	11.1100	0.000%	134,379	+2.970%
2019-03-08	11.0400	11.1500	11.0050	11.1100	+0.271%	15,948	+2.970%
2019-03-07	11.2000	11.2200	10.9200	11.0800	-0.539%	33,927	+3.249%
2019-03-06	11.3800	11.4400	11.1000	11.1400	-2.281%	29,019	+2.693%
2019-03-05	11.5200	11.6200	11.2900	11.4000	-1.213%	12,400	+0.351%
2019-03-04	11.3800	11.6300	11.3800	11.5400	+0.786%	21,602	-0.867%
2019-03-01	11.3900	11.5800	11.3800	11.4500	+0.527%	26,253	-0.087%
2019-02-28	11.4600	11.5000	11.3800	11.3900	-0.524%	10,980	+0.439%
2019-02-27	11.4900	11.5200	11.4200	11.4500	-1.037%	12,872	-0.087%
2019-02-26	11.4300	11.6200	11.4300	11.5700	+0.872%	44,044	-1.124%
2019-02-25	11.7000	11.7700	11.4500	11.4700	-1.966%	30,431	-0.262%
2019-02-22	11.6500	11.7300	11.5800	11.7000	+0.949%	15,888	-2.222%
2019-02-21	11.5600	11.6400	11.3400	11.5900	+0.608%	14,463	-1.294%
2019-02-20	11.5300	11.7600	11.4700	11.5200	-1.370%	37,027	-0.694%
2019-02-19	11.4200	11.7400	11.4000	11.6800	+1.565%	56,431	-2.055%
2019-02-15	11.4100	11.7300	11.4000	11.5000	+1.590%	85,661	-0.522%
2019-02-14	11.3300	11.4500	11.3100	11.3200	-0.527%	16,476	+1.060%
2019-02-13	11.4400	11.5400	11.3600	11.3800	-0.437%	19,300	+0.527%
2019-02-12	11.4300	11.5900	11.3800	11.4300	0.000%	33,793	+0.087%
2019-02-11	11.4400	11.4700	11.3600	11.4300	+0.263%	38,895	+0.087%
2019-02-08	11.3200	11.4500	11.2100	11.4000	+0.441%	42,072	+0.351%
2019-02-07	11.2700	11.5500	11.2100	11.3500	+1.249%	16,329	+0.793%
2019-02-06	11.3200	11.3200	11.0550	11.2100	-0.972%	45,392	+2.052%
2019-02-05	11.4100	11.5500	11.2000	11.3200	-0.088%	32,282	+1.060%
2019-02-04	11.4400	11.6000	11.1450	11.3300	-0.088%	34,027	+0.971%
2019-02-01	11.4900	11.7650	11.1600	11.3400	-0.701%	65,738	+0.882%
2019-01-31	11.0100	11.6400	11.0100	11.4200	+2.698%	126,847	+0.175%
2019-01-30	11.2200	11.2800	10.9600	11.1200	-0.980%	14,025	+2.878%
2019-01-29	11.2900	11.3200	11.1300	11.2300	-2.939%	6,894	+1.870%
2019-01-28	11.6100	11.8300	11.5400	11.5700	-1.783%	10,845	-1.124%
2019-01-25	11.6200	11.8800	11.5200	11.7800	+1.991%	50,104	-2.886%
2019-01-24	11.2600	11.8000	11.2600	11.5500	+2.667%	42,979	-0.952%
2019-01-23	11.1050	11.3400	11.1050	11.2500	+0.806%	20,473	+1.689%
2019-01-22	11.3200	11.3800	11.1400	11.1600	-2.618%	13,780	+2.509%
2019-01-18	11.5400	11.6300	11.3900	11.4600	-0.087%	21,112	-0.175%
2019-01-17	11.3100	11.5900	11.3100	11.4700	+0.526%	20,418	-0.262%
2019-01-16	11.1700	11.5000	10.9500	11.4100	+2.516%	105,731	+0.263%
2019-01-15	11.1200	11.1900	10.9100	11.1300	+0.907%	12,107	+2.785%
2019-01-14	10.9400	11.1000	10.9000	11.0300	+0.273%	23,196	+3.717%
2019-01-11	10.9400	11.0700	10.9400	11.0000	-0.272%	16,074	+4.000%
2019-01-10	11.0600	11.4200	11.0000	11.0300	-0.898%	13,081	+3.717%
2019-01-09	11.0900	11.3000	10.9700	11.1300	+0.542%	10,592	+2.785%
2019-01-08	11.2200	11.4800	10.9400	11.0700	-0.180%	15,320	+3.342%
2019-01-07	11.1000	11.2400	10.9500	11.0900	-0.180%	13,899	+3.156%
2019-01-04	10.9200	11.2499	10.9200	11.1100	+3.157%	17,560	+2.970%
2019-01-03	10.5500	10.9500	10.5500	10.7700	+1.700%	20,987	+6.221%
2019-01-02	10.4600	11.0400	10.4600	10.5900	-0.094%	42,534	+8.026%
2018-12-31	10.7000	10.7000	10.4600	10.6000	-0.842%	28,253	+7.925%
2018-12-28	10.4000	10.7800	10.3600	10.6900	+3.285%	28,390	+7.016%
2018-12-27	10.8000	10.8000	10.2900	10.3500	-5.652%	16,841	+10.531%
2018-12-26	10.1500	11.0300	10.0900	10.9700	+8.937%	25,949	+4.284%
2018-12-24	10.3700	10.4100	10.0700	10.0700	-3.544%	6,293	+13.605%
2018-12-21	10.3300	10.6000	10.2800	10.4400	+0.096%	61,885	+9.579%
2018-12-20	10.4700	10.6500	10.2100	10.4300	0.000%	37,961	+9.684%
2018-12-19	10.8500	11.1400	10.4000	10.4300	-3.693%	30,023	+9.684%
2018-12-18	11.4000	11.4350	10.7800	10.8300	-4.329%	20,297	+5.633%
2018-12-17	11.3100	11.4600	11.2600	11.3200	-0.088%	22,745	+1.060%
2018-12-14	11.6400	11.8300	11.3300	11.3300	-2.074%	15,231	+0.971%
2018-12-13	11.9000	12.0700	11.5000	11.5700	-3.342%	29,105	-1.124%
2018-12-12	11.9500	12.2500	11.8600	11.9700	+1.355%	27,810	-4.428%
2018-12-11	11.7500	12.1400	11.4800	11.8100	+1.723%	25,846	-3.133%
2018-12-10	12.0000	12.0000	11.4750	11.6100	-2.926%	30,606	-1.464%
2018-12-07	12.1000	12.2000	11.8600	11.9600	-0.829%	17,769	-4.348%
2018-12-06	12.2500	12.2600	11.9250	12.0600	-2.663%	25,576	-5.141%
2018-12-04	13.0700	13.0700	12.3000	12.3900	-5.492%	42,993	-7.667%
2018-12-03	13.3400	13.6900	12.9600	13.1100	-0.832%	43,768	-12.738%
2018-11-30	13.2600	13.3000	13.1350	13.2200	-0.602%	36,992	-13.464%
2018-11-29	13.2900	13.6000	13.0083	13.3000	-0.150%	32,481	-13.985%
2018-11-28	12.6300	13.3200	12.6300	13.3200	+3.416%	37,607	-14.114%
2018-11-27	12.9100	13.0400	12.7700	12.8800	-0.923%	10,716	-11.180%
2018-11-26	12.8734	13.0200	12.8500	13.0000	+1.483%	15,898	-12.000%
2018-11-23	12.8300	12.8500	12.7000	12.8100	-1.081%	5,923	-10.695%
2018-11-21	12.8500	13.0400	12.8500	12.9500	+0.622%	11,696	-11.660%
2018-11-20	12.6500	12.9700	12.6000	12.8700	+0.390%	84,726	-11.111%
2018-11-19	13.1500	13.4400	12.7350	12.8200	-3.464%	33,791	-10.764%
2018-11-16	13.0300	13.3500	13.0300	13.2800	+1.762%	27,609	-13.855%
2018-11-15	12.7500	13.1450	12.6300	13.0500	+2.353%	26,199	-12.337%
2018-11-14	13.3300	13.3600	12.6200	12.7500	-3.846%	37,737	-10.275%
2018-11-13	13.0800	13.8650	13.0400	13.2600	+1.454%	126,818	-13.725%
2018-11-12	13.2500	13.3800	13.0300	13.0700	-1.507%	14,875	-12.471%
2018-11-09	13.2100	13.3500	13.0100	13.2700	-0.896%	25,844	-13.791%
2018-11-08	13.2700	13.4400	13.2700	13.3900	+0.375%	15,135	-14.563%
2018-11-07	13.4900	13.4900	13.1250	13.3400	-0.744%	26,740	-14.243%
2018-11-06	13.4200	13.4700	13.2400	13.4400	-0.518%	26,794	-14.881%
2018-11-05	13.3300	13.6550	13.3000	13.5100	+0.972%	34,299	-15.322%
2018-11-02	13.4900	13.5600	13.2350	13.3800	-0.889%	50,793	-14.499%
2018-11-01	13.3200	13.6000	13.1000	13.5000	+1.657%	63,442	-15.259%
2018-10-31	14.0800	14.1000	13.1800	13.2800	-1.117%	37,864	-13.855%
2018-10-30	13.8000	13.8000	13.3100	13.4300	-3.172%	46,012	-14.818%
2018-10-29	13.6800	14.0400	13.4200	13.8700	+2.362%	47,887	-17.520%
2018-10-26	13.2800	13.7100	13.2700	13.5500	+0.894%	32,446	-15.572%
2018-10-25	13.3100	13.6000	13.3100	13.4300	+1.665%	58,006	-14.818%
2018-10-24	13.6900	13.7600	13.1700	13.2100	-3.717%	36,631	-13.399%
2018-10-23	13.7200	13.9390	13.4400	13.7200	-1.437%	20,500	-16.618%
2018-10-22	14.5000	14.5192	13.7800	13.9200	-3.467%	24,679	-17.816%
2018-10-19	14.6600	14.7500	14.4100	14.4200	-1.905%	23,749	-20.666%
2018-10-18	15.1200	15.1500	14.6600	14.7000	-3.162%	36,474	-22.177%
2018-10-17	15.1300	15.2700	14.9500	15.1800	+0.330%	60,825	-24.638%
2018-10-16	14.8700	15.1800	14.6550	15.1300	+2.437%	41,966	-24.389%
2018-10-15	14.5200	14.8300	14.5200	14.7700	+1.512%	74,076	-22.546%
2018-10-12	15.6200	15.6200	14.2750	14.5500	-5.458%	64,232	-21.375%
2018-10-11	15.9300	15.9300	15.2200	15.3900	-3.571%	64,827	-25.666%
2018-10-10	16.0900	16.1500	15.9400	15.9600	-0.746%	91,675	-28.321%
2018-10-09	16.0500	16.1500	16.0100	16.0800	+0.752%	40,917	-28.856%
2018-10-08	15.7400	16.0400	15.7400	15.9600	+1.398%	36,373	-28.321%
2018-10-05	15.9100	15.9100	15.4500	15.7400	+0.383%	50,175	-27.319%
2018-10-04	15.9900	16.1500	15.3000	15.6800	-1.939%	119,240	-27.041%
2018-10-03	15.2900	16.0000	15.2500	15.9900	+4.921%	66,307	-28.455%
2018-10-02	15.4000	15.4700	15.2200	15.2400	-0.910%	23,788	-24.934%
2018-10-01	15.4500	15.4500	15.2700	15.3800	-0.130%	61,588	-25.618%
2018-09-28	15.4000	15.5500	15.3500	15.4000	0.000%	23,780	-25.714%
2018-09-27	15.6000	15.6000	15.4000	15.4000	-0.965%	26,065	-25.714%
2018-09-26	15.7500	15.7500	15.5250	15.5500	-1.270%	50,019	-26.431%
2018-09-25	15.7500	15.8500	15.7000	15.7500	+0.318%	46,263	-27.365%
2018-09-24	15.7000	15.7500	15.5500	15.7000	-0.317%	47,978	-27.134%
2018-09-21	15.8000	15.9500	15.5500	15.7500	-0.631%	147,365	-27.365%
2018-09-20	15.8000	15.9250	15.8000	15.8500	+0.955%	30,933	-27.823%
2018-09-19	15.2500	15.7500	15.2500	15.7000	+2.614%	42,246	-27.134%
2018-09-18	15.4500	15.4500	15.3000	15.3000	-1.290%	18,819	-25.229%
2018-09-17	15.4500	15.6000	15.4000	15.5000	0.000%	46,051	-26.194%
2018-09-14	15.2500	15.5500	15.2500	15.5000	+1.307%	27,935	-26.194%
2018-09-13	15.8000	15.8000	15.3000	15.3000	-3.165%	50,478	-25.229%
2018-09-12	15.9500	15.9500	15.7250	15.8000	-0.629%	39,146	-27.595%
2018-09-11	15.8000	16.0000	15.6500	15.9000	+0.633%	103,607	-28.050%
2018-09-10	15.7500	15.9000	15.7000	15.8000	+0.637%	45,126	-27.595%
2018-09-07	15.4500	15.7500	15.3000	15.7000	+1.948%	427,685	-27.134%
2018-09-06	15.4500	15.5500	15.3500	15.4000	-0.324%	43,278	-25.714%
2018-09-05	15.5000	15.6000	15.3500	15.4500	-0.323%	67,814	-25.955%
2018-09-04	15.3500	15.5500	15.3000	15.5000	+0.977%	123,967	-26.194%
2018-08-31	15.2500	15.4000	15.2000	15.3500	+0.327%	46,987	-25.472%
2018-08-30	15.3500	15.3500	15.1000	15.3000	-0.649%	68,386	-25.229%
2018-08-29	15.5000	15.5450	15.3000	15.4000	-0.965%	88,045	-25.714%
2018-08-28	15.4000	15.5500	15.2000	15.5500	+0.647%	72,502	-26.431%
2018-08-27	15.6000	15.7000	15.4500	15.4500	-0.962%	44,058	-25.955%
2018-08-24	15.6500	15.6750	15.3750	15.6000	-0.319%	60,339	-26.667%
2018-08-23	15.7000	15.7000	15.5000	15.6500	+0.321%	96,800	-26.901%
2018-08-22	15.4000	15.7000	15.3500	15.6000	+0.971%	115,129	-26.667%
2018-08-21	15.1500	15.7000	15.1500	15.4500	+2.658%	190,284	-25.955%
2018-08-20	14.9500	15.2500	14.8000	15.0500	+1.347%	117,164	-23.987%
2018-08-17	14.8500	14.9500	14.6500	14.8500	+0.678%	120,506	-22.963%
2018-08-16	13.8500	15.2000	13.8500	14.7500	+6.115%	246,263	-22.441%
2018-08-15	13.9500	14.0500	13.8000	13.9000	-0.714%	82,879	-17.698%
2018-08-14	13.8500	14.0500	13.8000	14.0000	+2.190%	110,660	-18.286%
2018-08-13	13.7000	13.7500	13.5500	13.7000	+0.366%	125,417	-16.496%
2018-08-10	13.7500	13.8000	13.6000	13.6500	-1.087%	66,884	-16.190%
2018-08-09	13.9500	13.9500	13.7500	13.8000	-1.075%	26,510	-17.101%
2018-08-08	13.9000	13.9500	13.8000	13.9500	-0.357%	40,793	-17.993%
2018-08-07	13.9500	14.1000	13.8000	14.0000	+1.083%	49,583	-18.286%
2018-08-06	13.9500	13.9500	13.7500	13.8500	0.000%	36,285	-17.401%
2018-08-03	13.9500	13.9500	13.7500	13.8500	+0.362%	32,000	-17.401%
2018-08-02	13.7500	13.8500	13.7500	13.8000	-0.719%	25,847	-17.101%
2018-08-01	13.1500	14.0500	13.1500	13.9000	-1.767%	40,439	-17.698%
2018-07-31	14.2500	14.2500	14.0000	14.1500	0.000%	97,773	-19.152%
2018-07-30	13.9500	14.2500	13.9500	14.1500	+1.071%	13,539	-19.152%
2018-07-27	14.4000	14.4000	14.0000	14.0000	-2.439%	29,595	-18.286%
2018-07-26	14.2500	14.4000	14.2500	14.3500	+0.350%	8,989	-20.279%
2018-07-25	14.2050	14.3500	14.1500	14.3000	0.000%	40,256	-20.000%
2018-07-24	14.3500	14.3500	14.1500	14.3000	-0.348%	69,713	-20.000%
2018-07-23	14.2500	14.3500	14.2500	14.3500	+0.702%	18,783	-20.279%
2018-07-20	14.2500	14.4000	14.2500	14.2500	0.000%	14,378	-19.719%
2018-07-19	14.0000	14.3000	14.0000	14.2500	+1.423%	28,175	-19.719%
2018-07-18	13.7000	14.1500	13.7000	14.0500	+2.555%	30,449	-18.577%
2018-07-17	13.7000	13.8500	13.6500	13.7000	0.000%	33,124	-16.496%
2018-07-16	13.7000	13.8500	13.6500	13.7000	0.000%	27,273	-16.496%
2018-07-13	13.8500	13.9000	13.6000	13.7000	-0.725%	22,869	-16.496%
2018-07-12	13.7500	13.8500	13.6750	13.8000	0.000%	17,614	-17.101%
2018-07-11	13.8000	13.9500	13.7500	13.8000	-0.719%	12,845	-17.101%
2018-07-10	14.1000	14.1000	13.8500	13.9000	-0.358%	24,395	-17.698%
2018-07-09	13.9000	13.9500	13.7000	13.9500	+1.087%	43,852	-17.993%
2018-07-06	13.7000	13.8500	13.7000	13.8000	+0.730%	16,083	-17.101%
2018-07-05	13.7500	13.8500	13.6500	13.7000	0.000%	22,614	-16.496%
2018-07-03	13.5500	13.8500	13.5500	13.7000	+1.107%	13,286	-16.496%
2018-07-02	13.1500	13.5500	13.1500	13.5500	+2.264%	25,158	-15.572%
2018-06-29	13.6000	13.6500	13.2000	13.2500	-2.574%	31,867	-13.660%
2018-06-28	13.6500	13.7500	13.5000	13.6000	-0.366%	27,900	-15.882%
2018-06-27	13.8000	13.9500	13.6500	13.6500	-2.847%	60,552	-16.190%
2018-06-26	13.8000	14.0500	13.5000	14.0500	+2.182%	30,297	-18.577%
2018-06-25	13.8500	13.9000	13.6000	13.7500	-0.722%	21,966	-16.800%
2018-06-22	13.9500	14.0000	13.7000	13.8500	-0.360%	163,562	-17.401%
2018-06-21	13.9000	14.0000	13.7500	13.9000	0.000%	41,160	-17.698%
2018-06-20	13.9000	14.0000	13.6500	13.9000	0.000%	25,914	-17.698%
2018-06-19	13.7500	14.0000	13.7000	13.9000	+1.091%	32,718	-17.698%
2018-06-18	13.5000	13.8500	13.5000	13.7500	+1.476%	59,373	-16.800%
2018-06-15	13.6000	13.6500	13.5000	13.5500	-0.368%	56,168	-15.572%
2018-06-14	13.7500	13.7500	13.5000	13.6000	-0.730%	16,562	-15.882%
2018-06-13	13.7000	13.8000	13.6500	13.7000	0.000%	23,246	-16.496%
2018-06-12	14.0000	14.0000	13.6000	13.7000	-1.792%	43,602	-16.496%
2018-06-11	14.0500	14.1580	13.8802	13.9500	-1.064%	36,110	-17.993%
2018-06-08	14.2000	14.3000	14.1000	14.1000	-0.704%	12,886	-18.865%
2018-06-07	14.1500	14.3000	14.1000	14.2000	+0.353%	28,775	-19.437%
2018-06-06	13.5000	14.2000	13.5000	14.1500	-0.352%	20,228	-19.152%
2018-06-05	14.1750	14.2750	14.1000	14.2000	0.000%	32,882	-19.437%
2018-06-04	14.2500	14.4000	14.1600	14.2000	0.000%	28,074	-19.437%
2018-06-01	14.0000	14.4000	14.0000	14.2000	+2.158%	26,363	-19.437%
2018-05-31	14.0500	14.3000	13.8500	13.9000	-1.418%	30,069	-17.698%
2018-05-30	13.9000	14.2000	13.9000	14.1000	+2.174%	27,081	-18.865%
2018-05-29	13.9000	14.0000	13.8000	13.8000	-1.779%	15,165	-17.101%
2018-05-25	14.5000	14.5000	13.8500	14.0500	0.000%	13,235	-18.577%
2018-05-24	14.1500	14.2000	14.0000	14.0500	-1.056%	10,101	-18.577%
2018-05-23	14.2000	14.4000	14.1000	14.2000	-0.699%	22,424	-19.437%
2018-05-22	14.5500	14.6000	14.3000	14.3000	-1.718%	22,612	-20.000%
2018-05-21	14.5000	14.5500	14.4500	14.5500	+0.345%	18,067	-21.375%
2018-05-18	14.5000	14.5500	14.4500	14.5000	+0.694%	21,670	-21.103%
2018-05-17	14.2500	14.5500	14.2000	14.4000	+1.053%	58,397	-20.556%
2018-05-16	14.2000	14.3000	14.1500	14.2500	+0.352%	34,869	-19.719%
2018-05-15	14.1500	14.3500	14.1000	14.2000	-0.351%	19,022	-19.437%
2018-05-14	14.5500	14.5500	14.2000	14.2500	-1.724%	20,114	-19.719%
2018-05-11	14.6000	14.6000	14.5000	14.5000	-0.685%	14,082	-21.103%
2018-05-10	14.3000	14.6500	14.3000	14.6000	+0.344%	33,618	-21.644%
2018-05-09	14.5500	14.6000	14.4000	14.5500	+0.692%	20,391	-21.375%
2018-05-08	14.7000	14.7500	14.4500	14.4500	-2.034%	34,681	-20.830%
2018-05-07	14.5000	14.8000	14.4209	14.7500	+1.375%	42,047	-22.441%
2018-05-04	14.0500	14.8250	13.9000	14.5500	+3.559%	118,466	-21.375%
2018-05-03	14.3000	14.4000	14.0500	14.0500	-1.748%	20,592	-18.577%
2018-05-02	14.7000	14.7000	14.2750	14.3000	-2.389%	53,156	-20.000%
2018-05-01	14.2000	14.6500	14.0500	14.6500	+5.018%	28,874	-21.911%
2018-04-30	14.0000	14.4500	13.9500	13.9500	0.000%	60,321	-17.993%
2018-04-27	13.4000	14.0000	13.4000	13.9500	+4.494%	48,168	-17.993%
2018-04-26	13.4000	13.5000	12.9000	13.3500	-1.111%	61,093	-14.307%
2018-04-25	13.4500	13.7500	13.4500	13.5000	-0.369%	49,002	-15.259%
2018-04-24	13.8500	13.8500	13.5000	13.5500	-1.095%	33,163	-15.572%
2018-04-23	13.6000	13.7500	13.3000	13.7000	+0.735%	28,682	-16.496%
2018-04-20	13.6000	13.7000	13.5500	13.6000	-0.366%	21,872	-15.882%
2018-04-19	13.5000	13.7500	13.0500	13.6500	+0.368%	19,665	-16.190%
2018-04-18	13.4000	13.6500	13.3500	13.6000	+1.493%	21,651	-15.882%
2018-04-17	13.4500	13.5000	13.2120	13.4000	-0.372%	15,276	-14.627%
2018-04-16	13.2000	13.5000	12.7500	13.4500	+2.281%	15,197	-14.944%
2018-04-13	13.1000	13.2000	13.0500	13.1500	+0.382%	8,872	-13.004%
2018-04-12	13.1500	13.4500	13.0500	13.1000	0.000%	10,153	-12.672%
2018-04-11	12.9000	13.1500	12.6500	13.1000	+1.158%	30,982	-12.672%
2018-04-10	13.3000	13.3000	12.9500	12.9500	-1.145%	28,047	-11.660%
2018-04-09	13.2000	13.4500	13.0500	13.1000	-0.380%	45,802	-12.672%
2018-04-06	13.3000	13.4000	13.0000	13.1500	-0.379%	33,930	-13.004%
2018-04-05	13.3000	13.3500	13.1000	13.2000	+0.763%	22,163	-13.333%
2018-04-04	13.0500	13.2500	12.9500	13.1000	+1.550%	18,239	-12.672%

document.getElementById("KWKYx2").onerror = function(){this.style.display='none';}; .dark-mode .jfS3jB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jfS3jB{ color: #333333; background-color: white; border: 2px solid #333333; }MSLMidsouth Bancorp, Inc.stock NYSE

MSL
Midsouth Bancorp, Inc.
stock NYSE