MutualFirst Financial Inc. Historical Stock Prices

MFSF 
$22.0269
*  
0.6249
2.92%
Get MFSF Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading MFSF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MFSF After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
16:00  21.22  22.40  21.22  22.0269 8,522
12/16/2014 21.5 21.5 21.01 21.402 1,059
12/15/2014 21.0864 21.49 21.0864 21.48 5,807
12/12/2014 20.85 21.5 20.85 21.24 12,800
12/11/2014 21.5 21.5 20.8101 20.95 2,017
12/10/2014 21.47 21.48 20.8 20.8001 5,577
12/09/2014 20.82 21.5 20.5 21.41 21,327
12/08/2014 21.03 21.5 20.9605 21.01 4,738
12/05/2014 21.18 22.26 21.1575 21.25 4,787
12/04/2014 21.13 21.75 21.11 21.25 1,058
12/03/2014 20.8044 21.34 20.8044 21.25 1,083
12/02/2014 21.12 21.12 20.84 20.84 525
12/01/2014 21.24 21.25 21.082 21.25 10,404
11/28/2014 21.6 21.6 21.3985 21.3985 420
11/26/2014 21.16 21.57 21.16 21.5 2,140
11/25/2014 21.49 21.49 21.04 21.45 1,237
11/24/2014 21.36 21.55 21.36 21.5 13,138
11/21/2014 21.36 21.6 21.011 21.36 9,600
11/20/2014 21.24 21.55 21.15 21.18 11,557
11/19/2014 21.45 21.65 21.2406 21.5 2,100
11/18/2014 21.48 21.48 21.48 21.48 203
11/17/2014 20.93 21.36 20.93 21.35 1,181
11/14/2014 21.36 21.4399 21.01 21.06 4,003
11/13/2014 21.37 21.65 21.22 21.22 13,438
11/12/2014 21.12 21.75 21.12 21.49 22,380
11/11/2014 21.28 21.4 21.28 21.4 806
11/10/2014 21.33 21.5 21.272 21.4 3,314
11/07/2014 21.26 21.74 21.26 21.72 517
11/06/2014 21.64 21.74 21.304 21.74 3,168
11/05/2014 21.37 21.5 21.31 21.46 1,045
11/04/2014 21.45 21.56 21.21 21.38 4,103
11/03/2014 21.51 21.749 21.51 21.56 2,359
10/31/2014 21.6 21.75 21.15 21.75 9,467
10/30/2014 21.44 21.72 21.44 21.72 2,543
10/29/2014 21.55 21.55 21.0001 21.48 3,430
10/28/2014 21.07 21.9 21.07 21.528 4,593
10/27/2014 21.8 21.99 21.12 21.41 6,604
10/24/2014 21.85 22.29 21.67 21.74 3,247
10/23/2014 21.59 22.15 21.55 22.15 3,512
10/22/2014 22.03 22.03 21.37 21.37 2,165
10/21/2014 22.29 22.4 21.67 21.72 5,183
10/20/2014 22.4 22.4 21.41 22.2499 3,269
10/17/2014 21.82 22.4 21.04 22.33 7,490
10/16/2014 21.54 22.27 21 22.27 4,861
10/15/2014 21.77 22.27 21.77 21.7899 3,017
10/14/2014 21.825 22.25 21.7042 21.99 7,204
10/13/2014 21.21 21.97 21.21 21.56 614
10/10/2014 21.93 22.15 21.0301 21.9 7,789
10/09/2014 22.01 22.3 21.59 21.6 2,341
10/08/2014 22.06 22.25 21.06 22.22 9,737
10/07/2014 22.13 22.21 21.26 22.21 7,461
10/06/2014 22.22 22.38 21.31 22.09 10,594
10/03/2014 22.6 22.6 21.5 22.42 11,114
10/02/2014 22.52 23.37 21.79 22.19 8,148
10/01/2014 22.54 22.79 22.34 22.47 11,992
09/30/2014 22.08 22.63 22.08 22.5 16,562
09/29/2014 22.14 22.26 20.7 22.1 9,363
09/26/2014 22.15 22.61 21.87 22.34 10,590
09/25/2014 21.67 22.38 21.5 21.57 8,129
09/24/2014 21.27 21.6 21.27 21.6 4,869
09/23/2014 20.76 21.5 20.76 21.5 29,298
09/22/2014 20.91 20.99 20.81 20.821 5,476
09/19/2014 20.9 21 20.6984 21 10,927
09/18/2014 20.76 20.85 20.66 20.85 14,776
09/17/2014 20.81 20.9 20.76 20.85 16,624
09/16/2014 20.84 20.84 20.8 20.8 1,131
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?