MutualFirst Financial Inc. Historical Stock Prices

MFSF 
$19.38
*  
0.15
0.78%
Get MFSF Alerts
*Delayed - data as of Aug. 1, 2014 11:13 ET  -  Find a broker to begin trading MFSF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MFSF Real Time
 
 
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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
11:13  19.25  19.38  19.25  19.38 1,232
07/31/2014 19.11 19.335 19.11 19.23 7,542
07/30/2014 19.09 19.19 19.09 19.1093 1,392
07/29/2014 19.09 19.09 19.09 19.09 00
07/28/2014 19.4 19.45 19.09 19.09 7,162
07/25/2014 19.36 19.39 19.03 19.345 3,894
07/24/2014 19.23 19.23 19.01 19.04 5,762
07/23/2014 19.3 19.4 19.2 19.2 5,077
07/22/2014 19.39 19.47 19.2 19.3 2,606
07/21/2014 19.34 19.43 19.2 19.34 4,670
07/18/2014 18.85 19.42 18.78 19.26 2,189
07/17/2014 19.15 19.34 19.1 19.28 12,109
07/16/2014 19.26 19.42 19.03 19.22 13,711
07/15/2014 19.15 19.43 18.75 19.24 3,476
07/14/2014 18.9 19.45 18.9 19.35 6,266
07/11/2014 19.416 19.46 19 19.12 4,470
07/10/2014 18.81 19.08 18.81 18.87 3,786
07/09/2014 19.394 19.394 19.05 19.07 1,705
07/08/2014 19.18 19.49 19 19.35 6,505
07/07/2014 19.26 19.45 19.19 19.2 8,025
07/03/2014 18.92 19.49 18.92 19.49 600
07/02/2014 18.75 19.43 18.75 19.3 1,961
07/01/2014 19.08 19.4599 18.82 19.279 5,744
06/30/2014 18.965 19.22 18.761 19.08 12,276
06/27/2014 19.05 19.05 18.85 18.8501 1,884
06/26/2014 18.95 19.05 18.9 19.05 16,686
06/25/2014 18.75 18.96 18.75 18.77 1,893
06/24/2014 18.77 18.88 18.75 18.88 9,130
06/23/2014 18.8 18.99 18.8 18.94 599
06/20/2014 18.71 18.83 18.71 18.83 1,779
06/19/2014 18.77 18.98 18.77 18.79 2,709
06/18/2014 18.75 18.772 18.62 18.771 12,327
06/17/2014 18.67 19 18.63 18.73 3,014
06/16/2014 18.76 18.87 18.75 18.87 7,914
06/13/2014 19.012 19.04 18.75 18.75 2,338
06/12/2014 18.65 19.08 18.61 18.995 2,890
06/11/2014 18.778 18.85 18.25 18.85 26,704
06/10/2014 18.751 18.77 18.75 18.75 1,812
06/09/2014 19 19.25 19 19.04 15,007
06/06/2014 19.116 19.116 19 19.026 1,981
06/05/2014 18.84 18.87 18.84 18.85 3,314
06/04/2014 18.9 18.9 18.9 18.9 00
06/03/2014 18.81 19.2 18.78 18.9 2,562
06/02/2014 18.8 19.03 18.8 18.9 1,574
05/30/2014 18.7625 19.02 18.7625 19 2,289
05/29/2014 18.9 18.9 18.9 18.9 00
05/28/2014 18.79 18.9 18.76 18.9 1,695
05/27/2014 18.9 18.9 18.9 18.9 00
05/23/2014 18.9 18.9 18.9 18.9 258
05/22/2014 18.75 18.75 18.75 18.75 220
05/21/2014 18.8 18.8 18.8 18.8 100
05/20/2014 18.95 19.01 18.95 19.01 4,993
05/19/2014 18.91 18.91 18.91 18.91 00
05/16/2014 18.88 18.91 18.75 18.91 2,922
05/15/2014 18.9 18.925 18.9 18.91 418
05/14/2014 18.885 18.95 18.885 18.9 401
05/13/2014 18.75 18.89 18.75 18.88 1,778
05/12/2014 18.75 18.88 18.75 18.75 28,180
05/09/2014 18.75 18.89 18.75 18.75 4,304
05/08/2014 18.869 18.869 18.85 18.85 400
05/07/2014 18.44 18.795 16.75 18.68 13,302
05/06/2014 18.75 18.76 18.7015 18.75 13,392
05/05/2014 18.97 19 18.75 18.75 17,225
05/02/2014 18.95 19.08 18.95 18.95 6,596
05/01/2014 18.76 19 18.75 18.95 10,078
04/30/2014 18.9499 18.9499 18.75 18.775 1,013
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?