MidSouth Bancorp Stock Price History (NYSE:MSL)

Add to My Stocks
$14.15 $0.05 (0.35%) MSL stock closing price Mar 28, 2017 (Closing)

We provide 10 years stock price history for free. You can download MidSouth Bancorp stock price data here. Daily open, high, low, and end of day closing price for the company, along with MidSouth Bancorp price earnings ratio, and the price to sales ratio are available in this historical stock price data. The MidSouth Bancorp stock price history chart shows that the stock price was at a high of 26.57 on 01 Mar, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2814.1014.5514.0514.152011424.401.62
2017-03-2714.6514.6513.9514.101996324.311.62
2017-03-2414.7514.9014.6014.701028725.351.69
2017-03-2314.7015.0514.5014.703004825.351.69
2017-03-2214.4514.8514.2014.602262325.171.68
2017-03-2114.8814.9514.4014.551187825.091.67
2017-03-2013.8515.0013.7914.852286825.601.71
2017-03-1713.9014.2513.7013.753746523.711.58
2017-03-1613.8514.3513.8013.951348324.051.60
2017-03-1513.7514.0013.7513.90547223.971.60
2017-03-1413.8814.2513.7014.051171624.221.61
2017-03-1313.4014.0013.2013.901719223.971.60
2017-03-1014.1814.2013.7013.801586923.791.58
2017-03-0914.8015.0013.9514.102013824.311.62
2017-03-0814.6515.2514.5614.851849625.601.71
2017-03-0714.2514.7014.2514.651417525.261.68
2017-03-0613.9514.2013.9014.101318724.311.62
2017-03-0314.1014.1013.9014.00987424.141.61
2017-03-0214.1514.2013.7514.152455224.401.62
2017-03-0115.0615.1013.8514.255263924.571.64
2017-02-2814.8515.1814.6014.704983125.351.69
2017-02-2714.8014.9514.8014.951861425.781.72
2017-02-2414.7014.8014.5514.70781825.351.69
2017-02-2314.7014.7514.7014.73994725.391.69
2017-02-2214.6014.9014.4514.701751925.351.69
2017-02-2114.6514.6514.3014.652193125.261.68
2017-02-1715.0015.0014.2014.651774725.261.68
2017-02-1614.8015.0314.8014.90711425.691.71
2017-02-1514.6515.2514.6014.752441025.431.69
2017-02-1414.4514.7514.3514.751949325.431.69
2017-02-1314.6014.6514.4014.451253724.911.66
2017-02-1014.5014.6014.3114.501417125.001.67
2017-02-0914.5114.8014.3014.402625824.831.65
2017-02-0814.3514.6014.2514.453405324.911.66
2017-02-0714.3014.5513.9014.453657024.911.66
2017-02-0614.4014.5014.3914.502264525.001.67
2017-02-0314.4014.4014.3314.402458623.611.66
2017-02-0214.3014.4014.2314.401159923.611.66
2017-02-0114.4514.5014.3014.401045923.611.66
2017-01-3114.3014.5014.1514.45747923.691.66
2017-01-3014.2514.3514.1814.35981723.531.65
2017-01-2714.5514.5514.3014.40278423.611.66
2017-01-2614.5514.5514.3514.50944123.771.67
2017-01-2514.2014.5514.0014.453205223.691.66
2017-01-2414.1014.1513.9014.102192623.121.62
2017-01-2314.0514.1513.9014.051052023.031.62
2017-01-2014.0514.1513.9014.051394923.031.62
2017-01-1913.9514.1013.6513.902313922.791.60
2017-01-1813.6514.1013.6514.051155523.031.62
2017-01-1713.7513.8513.4013.601391722.301.57
2017-01-160.000.000.0014.050N/AN/A
2017-01-1313.8214.0513.8014.05734323.031.62
2017-01-1214.0514.1013.8013.80416222.621.59
2017-01-1114.1014.2014.1014.20110923.281.63
2017-01-1014.3014.3514.2014.25337023.361.64
2017-01-0914.3514.3514.0014.301108623.441.65
2017-01-0614.3514.5514.3514.351141223.531.65
2017-01-0514.5514.6514.2514.30939723.441.65
2017-01-0414.5014.6514.4514.551308723.851.67
2017-01-0313.6014.6513.5814.404255123.611.66
2017-01-020.000.000.0013.600N/AN/A
2016-12-3013.4513.6013.1013.601871422.301.57
2016-12-2913.3613.6013.0513.504061122.131.55
2016-12-2813.6513.6513.3813.50783622.131.55
2016-12-2712.7013.8012.7013.454663622.051.55
2016-12-260.000.000.0013.000N/AN/A
2016-12-2313.3513.4312.6013.002784121.311.50
2016-12-2213.4013.8813.3513.351372221.891.54
2016-12-2114.2514.2513.3013.402391421.971.54
2016-12-2014.3214.3514.0514.15800023.201.63
2016-12-1914.2514.4014.1514.251047623.361.64
2016-12-1614.4014.4014.0814.355849723.531.65
2016-12-1513.8014.5013.7014.302220223.441.65
2016-12-1414.0814.1513.8013.851662522.711.59
2016-12-1314.2514.2513.9013.95614722.871.61
2016-12-1214.2514.2513.6514.252289323.361.64
2016-12-0913.9514.3513.8614.253813423.361.64
2016-12-0813.9514.3513.7014.053797923.031.62
2016-12-0713.6514.1013.1513.955825922.871.61
2016-12-0612.5013.8212.5013.703928522.461.58
2016-12-0512.1512.4012.1512.361405020.251.42
2016-12-0211.9512.2011.8812.136196719.881.40
2016-12-0111.8011.9011.7011.851286219.431.36
2016-11-3011.8511.9011.7511.852238619.431.36
2016-11-2911.8011.8511.7511.85731519.431.36
2016-11-2811.5011.8511.4511.852959119.431.36
2016-11-2511.5011.5511.3911.501394118.851.32
2016-11-240.000.000.0011.400N/AN/A
2016-11-2311.3011.4311.3011.402087818.691.31
Get more Data

MidSouth Bancorp Stock Chart

View MSL PE ratio, PS ratio stocks charts and compare with peers.
MSL Chart
Note: Compare MidSouth Bancorp stock price history with the index and industry peers.

MidSouth Bancorp Historical Prices: Past 5 years

Max Stock Price 20.23 Jul 03,2014
Min Stock Price 6.73 Feb 11,2016
Avg Stock Price 14.29

MidSouth Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 51.85 Apr 02,2012
Min PE Ratio 6.51 Jan 21,2016
Avg PE Ratio 16.76

MidSouth Bancorp Historical PS ratio: Past 5 years

Max PS Ratio 2.42 Oct 04,2012
Min PS Ratio 0.72 Jan 21,2016
Avg PS Ratio 1.71

MSL Industry Peers

Company Price Change (%)
Commerce Union Bancshares (CUBN)21.20.3 (1.4%)
Peoples Bancorp Of North Carolina (PEBK)28.410.49 (1.7%)
Hancock Holding (HBHC)44.40.8 (1.83%)
First Nbc Bank Holding (FNBC)3.650.2 (5.19%)
Investar Holding (ISTR)22.10.05 (0.23%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Home Bancorp (HBCP)34.130.73 (2.19%)

We provide MidSouth Bancorp historical quotes along with PE ratio and PS ratio for doing MidSouth Bancorp fundamental analysis. The price movement is easily depicted in the MidSouth Bancorp stock price history chart. An abnormally high daily volume typically implies breaking news or earnings release. MSL saw an opening price of 14.65, and a closing price of 14.1 on 27 Mar, 2017. Looking at MidSouth Bancorp stock market history data, the P/S ratio was at a low of 0.72 on 21 Jan, 2016. .