MidSouth Bancorp Stock Price History (NYSE:MSL)

Add to My Stocks
$12.36 $0.23 (1.9%) MSL stock closing price Dec 05, 2016 (Closing)

We provide 10 years stock price history for free. You can download MidSouth Bancorp stock price data here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with MidSouth Bancorp price to earnings ratio data. The MidSouth Bancorp stock price history chart shows that the stock price was at a high of 30.71 on 26 Dec, 2006 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
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
2016-11-2210.9011.2510.9011.152474318.281.28
2016-11-2110.7510.9010.7510.904337317.871.25
2016-11-1810.6510.7510.6510.751406217.621.24
2016-11-1710.5110.6010.5110.601703417.381.22
2016-11-1610.7510.7510.4510.452097617.131.20
2016-11-1510.4010.5510.3710.501258217.211.21
2016-11-1410.5010.5010.2510.403639617.051.20
2016-11-1110.3510.5010.3510.451764017.131.20
2016-11-1010.2510.4010.2010.351191716.971.19
2016-11-0910.2010.4510.2010.20837616.721.17
2016-11-0810.1510.2510.0510.05238916.481.16
2016-11-0710.1010.3010.0510.20668616.721.17
2016-11-049.9510.109.9510.00392416.391.15
2016-11-0310.0010.1010.0010.0071116.391.15
2016-11-0210.1010.109.9510.051372416.481.16
2016-11-0110.2510.2510.0010.151373716.641.17
2016-10-3110.2510.3010.1510.251576316.801.18
2016-10-2810.2710.2810.1110.24531916.791.18
2016-10-2710.4510.4510.1310.25677116.801.18
2016-10-2610.2010.2810.1510.25943715.071.17
2016-10-2510.2210.2410.2110.22299015.031.17
2016-10-2410.2510.3710.1510.252473215.071.17
2016-10-2110.2210.4010.1610.251425815.071.17
2016-10-2010.3510.4610.2710.301553015.151.18
2016-10-1910.3010.4410.2610.393536415.271.19
2016-10-1810.3010.3010.2010.251178215.071.17
2016-10-1710.2510.2510.2010.25640415.071.17
2016-10-1410.2510.3510.2010.20807515.001.17
2016-10-1310.2310.2510.2010.25285715.071.17
2016-10-1210.2510.2810.2010.281924015.121.18
2016-10-1110.2810.3310.2510.25826815.071.17
2016-10-1010.1510.3710.1410.34791415.211.18
2016-10-0710.4510.4510.0410.18948114.971.17
2016-10-0610.4510.4810.2910.461601015.381.20
2016-10-0510.5010.5710.4510.533945015.491.21
2016-10-0410.5510.9810.4510.463016115.381.20
2016-10-0310.4010.6710.2110.652019415.661.22
2016-09-3010.4310.5010.3010.40570015.291.19
2016-09-2910.1510.4910.0610.181665314.971.17
2016-09-2810.0210.159.9910.13618314.901.16
2016-09-2710.0810.089.889.99403814.691.14
2016-09-269.9310.079.809.83844714.461.13
2016-09-2310.1310.139.9910.04939414.771.15
2016-09-2210.1310.2110.0610.082235214.821.15
2016-09-2110.0310.219.9810.081394214.821.15
2016-09-2010.2010.2010.0810.10486614.851.16
2016-09-1910.0510.2510.0510.201083015.001.17
2016-09-169.7010.159.7010.153052514.931.16
2016-09-159.629.889.619.841045114.471.13
2016-09-149.529.909.529.691319614.251.11
2016-09-139.919.919.559.561648614.061.09
2016-09-129.9410.079.8610.00720314.711.14
2016-09-0910.4110.419.939.942066514.621.14
2016-09-089.7610.509.7610.341565015.211.18
2016-09-0710.3010.5210.3010.381051215.271.19
2016-09-0610.5310.5310.2410.271039115.101.18
2016-09-050.000.000.0010.500N/AN/A
2016-09-0210.3710.5010.3210.50524315.441.20
2016-09-0110.1510.3610.1510.34905115.211.18
2016-08-3110.2010.209.9610.161160614.941.16
2016-08-3010.0910.2010.0610.18743114.971.17
2016-08-299.9310.109.9310.081526314.821.15
2016-08-269.9310.049.8310.03972514.751.15
2016-08-2510.0210.079.9510.001138014.711.14
2016-08-2410.0410.0910.0010.021511414.741.15
2016-08-2310.1510.2010.0610.122796214.881.16
2016-08-2210.1610.1810.0510.081649914.821.15
2016-08-1910.0410.2510.0410.093026214.841.15
2016-08-1810.2110.4410.2110.23741315.041.17
2016-08-1710.2310.4610.1910.261242915.091.17
2016-08-1610.1910.2710.1110.15916014.931.16
2016-08-1510.3010.3410.0710.27832015.101.18
2016-08-1210.1510.4510.0910.17953414.961.16
2016-08-1110.1710.3210.1410.22460115.031.17
2016-08-1010.3110.3510.2610.291081415.131.18
2016-08-0910.4210.4810.2510.40459415.291.19
2016-08-0810.3810.4210.2910.341024115.211.18
2016-08-0510.3210.4210.2210.321022115.181.18
2016-08-0410.3910.4110.1610.22807515.031.17
2016-08-0310.5310.5610.3610.47972715.401.20
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 14.23

MidSouth Bancorp Historical PE ratio: Past 5 years

Max PE Ratio 52.7 Feb 01,2012
Min PE Ratio 6.51 Jan 21,2016
Avg PE Ratio 18.02

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 1.74

MSL Industry Peers

Company Price Change (%)
First Guaranty (FGBI)21.752.01 (10.18%)
First Virginia Community Bank (FVCB)15.810.89 (5.33%)
Hancock Holding (HBHC)42.651.2 (2.9%)
First Nbc Bank Holding (FNBC)7.60.05 (0.66%)
Investar Holding (ISTR)18.050.1 (0.56%)
Teche Holding Company (TSH)71.820.07 (0.1%)
Home Bancorp (HBCP)33.80.63 (1.9%)

MidSouth Bancorp historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in MidSouth Bancorp stock 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. The closing price was 12.13 and 61967 shares of MSL were traded on 02 Dec, 2016. Looking at MidSouth Bancorp stock market history data, the P/S ratio was at a low of 0.72 on 21 Jan, 2016. .