MutualFirst Financial Inc. Historical Stock Prices

MFSF 
$20
*  
0.02
0.1%
Get MFSF Alerts
*Delayed - data as of Aug. 22, 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 for next time

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

Results for: 1 Year, From 21-AUG-2013 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  20.05  20.20  19.93  20 9,222
08/21/2014 20.01 20.2 20.01 20.02 3,120
08/20/2014 19.92 20 19.63 20 6,007
08/19/2014 19.7 19.8 19.46 19.6 5,172
08/18/2014 19.52 19.92 19.4 19.76 8,469
08/15/2014 19.53 19.76 19.22 19.48 13,307
08/14/2014 19.201 19.75 19.201 19.46 13,946
08/13/2014 19.55 19.6 19.3 19.52 5,581
08/12/2014 19.56 19.61 19.51 19.55 2,875
08/11/2014 19.38 19.57 19.38 19.57 9,336
08/08/2014 19.2 19.5 19.199 19.5 22,417
08/07/2014 19.16 19.4 19.11 19.11 12,151
08/06/2014 19.39 19.4 19.15 19.21 8,294
08/05/2014 19.33 19.47 19.16 19.28 12,761
08/04/2014 19.34 19.39 19.16 19.16 8,132
08/01/2014 19.25 19.39 19.18 19.18 22,765
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
04/29/2014 18.76 18.8 18.75 18.77 2,002
04/28/2014 18.77 18.77 18.75 18.77 1,784
04/25/2014 18.761 18.761 18.75 18.75 600
04/24/2014 18.76 19 18.76 19 316
04/23/2014 19 19 18.75 18.8001 1,349
04/22/2014 18.75 18.75 18.7 18.7 222
04/21/2014 19.01 19.01 18.68 18.99 961
04/17/2014 18.71 18.71 18.71 18.71 225
04/16/2014 18.711 19.02 18.711 19.02 829
04/15/2014 18.95 18.95 18.4401 18.93 2,859
04/14/2014 19.09 19.09 18.72 18.83 1,500
04/11/2014 18.94 18.95 18.92 18.92 1,160
04/10/2014 18.921 18.95 18.921 18.95 1,000
04/09/2014 19.07 19.08 19.06 19.08 320
04/08/2014 19.012 19.1 18.96 18.96 25,728
04/07/2014 18.973 19.09 18.96 19.06 2,970
04/04/2014 19.09 19.09 18.97 19.09 1,230
04/03/2014 18.98 18.98 18.97 18.97 790
04/02/2014 19.1 19.1 18.97 18.97 1,655
04/01/2014 19 19 19 19 00
03/31/2014 19.08 19.08 19 19 870
03/28/2014 19.15 19.15 18.97 18.98 3,889
03/27/2014 19.05 19.09 19 19.09 5,208
03/26/2014 19.14 19.14 19.012 19.06 1,515
03/25/2014 19.01 19.14 18.96 19.09 23,420
03/24/2014 19.16 19.2 19 19.2 13,160
03/21/2014 19.08 19.16 18.968 19.08 6,726
03/20/2014 19 19.05 19 19.03 8,919
03/19/2014 18.96 18.97 18.96 18.97 12,161
03/18/2014 19.09 19.09 18.971 18.98 609
03/17/2014 19.16 19.16 18.98 18.98 5,654
03/14/2014 18.95 19.02 18.95 19.02 9,437
03/13/2014 18.95 19.06 18.95 18.95 3,253
03/12/2014 19.02 19.02 18.89 18.94 962
03/11/2014 19.149 19.149 19.04 19.04 417
03/10/2014 19.18 19.18 19.06 19.06 1,343
03/07/2014 19.2 19.2 19.01 19.15 1,539
03/06/2014 19.03 19.2 19 19.11 3,183
03/05/2014 19.01 19.2 19 19.13 2,747
03/04/2014 19.16 19.24 18.99 19.17 36,848
03/03/2014 19 19.23 19 19 5,449
02/28/2014 19.02 19.21 19.02 19.02 406
02/27/2014 19.17 19.25 19 19.01 1,056
02/26/2014 19 19.21 19 19.09 1,425
02/25/2014 18.97 19.06 18.97 19.06 6,470
02/24/2014 19.21 19.21 19 19.06 7,021
02/21/2014 19.22 19.22 19 19.21 9,199
02/20/2014 19 19.15 18.98 19.15 2,952
02/19/2014 19 19.14 18.97 19.14 14,995
02/18/2014 19.25 19.25 18.51 19 11,783
02/14/2014 18.64 19 18.64 18.83 9,657
02/13/2014 19.1999 19.1999 18.75 18.75 2,079
02/12/2014 19.2 19.25 19.02 19.02 2,807
02/11/2014 18.85 19.23 18.85 19.23 62,665
02/10/2014 18.83 19.5 18.62 19.03 7,482
02/07/2014 18.9 19 18.89 18.89 1,023
02/06/2014 18.571 19.4046 18.571 18.6 1,769
02/05/2014 18.66 18.984 18.56 18.6 2,999
02/04/2014 18.96 18.96 18.6 18.65 4,035
02/03/2014 18.68 18.81 18.6 18.81 7,320
01/31/2014 19 19.5 18.79 18.79 6,327
01/30/2014 18.54 19.5 18.5 18.95 8,551
01/29/2014 18.02 18.73 18.02 18.25 2,986
01/28/2014 17.83 18.25 17.83 18.24 5,520
01/27/2014 17.96 18.25 17.96 18.09 3,086
01/24/2014 18.199 18.199 17.97 18.11 1,831
01/23/2014 18.61 18.78 17.69 18.5 5,519
01/22/2014 18.97 20.99 18.051 18.61 24,796
01/21/2014 19.66 20.24 19.36 19.36 6,663
01/17/2014 19.26 20.485 18.89 19.52 14,819
01/16/2014 19 19.37 19 19.18 1,261
01/15/2014 19.34 19.38 19.011 19.11 1,934
01/14/2014 19.42 19.42 18.641 19.22 2,946
01/13/2014 18.73 19.18 18.56 19.18 11,929
01/10/2014 18.94 19.4135 18.8 18.82 7,521
01/09/2014 19.02 19.02 18.62 18.77 11,992
01/08/2014 19.5 19.5 19 19.26 7,301
01/07/2014 18.6 19.9 18.2301 19.24 15,714
01/06/2014 17.8 20.59 17.8 18.56 8,961
01/03/2014 17.44 17.55 17.42 17.48 3,597
01/02/2014 17.12 17.45 17.08 17.34 4,031
12/31/2013 16.985 17.13 16.8778 17.13 3,556
12/30/2013 17.25 17.4 16.934 17.05 23,741
12/27/2013 16.99 17.31 16.86 17.31 11,349
12/26/2013 17.12 17.15 16.87 16.93 4,871
12/24/2013 17.188 17.19 17.09 17.19 683
12/23/2013 17.02 17.2 16.85 17.15 10,456
12/20/2013 17.08 17.32 17 17 18,883
12/19/2013 17 17.15 16.91 17.15 5,672
12/18/2013 16.85 17.15 16.85 17 6,668
12/17/2013 17.04 17.04 16.85 16.96 3,864
12/16/2013 17.12 17.12 16.54 16.86 2,618
12/13/2013 17.049 17.049 16.9 16.98 4,423
12/12/2013 17.0499 17.0499 16.9 16.9 940
12/11/2013 16.8 17.3599 16.8 16.86 3,067
12/10/2013 16.91 17.03 16.9 17.01 3,817
12/09/2013 17.25 17.328 16.91 17.32 3,769
12/06/2013 16.97 17.37 16.97 17.03 3,248
12/05/2013 16.89 16.89 16.86 16.88 481
12/04/2013 17.26 17.37 16.9901 17.07 1,835
12/03/2013 17.295 17.33 17.2301 17.25 1,298
12/02/2013 17.35 17.44 17.22 17.22 3,601
11/29/2013 17.04 17.45 16.85 17.2 8,589
11/27/2013 17.3496 17.3496 17 17.12 1,400
11/26/2013 16.9 17.139 16.8 16.89 5,405
11/25/2013 16.76 17.3 16.75 16.93 10,621
11/22/2013 16.69 16.91 16.69 16.91 8,861
11/21/2013 16.75 16.75 16.75 16.75 00
11/20/2013 16.7 17.3499 16.5 16.75 5,777
11/19/2013 16.9 17.04 16.75 16.75 13,100
11/18/2013 17.07 17.27 16.9 16.9 4,422
11/15/2013 17.38 17.38 17.06 17.06 423
11/14/2013 17.01 17.25 16.85 17.16 4,756
11/13/2013 17.11 17.21 17 17.21 1,728
11/12/2013 16.6001 17.23 16.6001 17.03 674
11/11/2013 17.3 17.3 16.5101 17.23 1,013
11/08/2013 17.25 17.4999 17.05 17.33 4,955
11/07/2013 16.7001 16.81 16.7001 16.81 7,557
11/06/2013 16.96 16.98 16.75 16.79 6,366
11/05/2013 17.18 17.21 16.651 16.81 782
11/04/2013 16.65 17.135 16.65 17.135 3,709
11/01/2013 16.86 17.11 16.57 16.69 4,502
10/31/2013 16.92 17.049 16.911 17 1,403
10/30/2013 16.83 17.06 16.81 17.01 2,789
10/29/2013 17.05 17.05 16.5172 16.81 8,251
10/28/2013 16.34 16.75 16.34 16.58 7,365
10/25/2013 16.28 16.5 16.1 16.3 8,675
10/24/2013 15.8201 16.25 15.8201 16.25 1,699
10/23/2013 17.44 17.44 15.81 16.57 2,354
10/22/2013 16.1 17.61 16.02 17.39 20,946
10/21/2013 15.85 16.275 15.85 16.06 6,600
10/18/2013 15.823 15.89 15.823 15.85 1,337
10/17/2013 15.8 15.95 15.8 15.84 454
10/16/2013 15.94 15.96 15.8 15.8 844
10/15/2013 15.93 16 15.852 15.86 1,288
10/14/2013 15.83 16 15.65 15.85 21,534
10/11/2013 15.86 15.9 15.86 15.87 1,342
10/10/2013 15.64 15.85 15.64 15.78 5,431
10/09/2013 15.475 15.65 15.475 15.64 16,180
10/08/2013 15.49 15.6 15.49 15.55 4,922
10/07/2013 15.54 15.75 15.36 15.56 9,540
10/04/2013 15.5125 15.64 15.5125 15.6 1,019
10/03/2013 15.5 15.65 15.41 15.65 16,803
10/02/2013 15.42 15.6 15.3001 15.55 16,606
10/01/2013 15.34 15.4915 15.2 15.44 6,136
09/30/2013 15.43 15.43 15.3201 15.33 3,668
09/27/2013 15.4 15.4 15.2225 15.33 11,221
09/26/2013 15.31 15.31 15.21 15.21 1,172
09/25/2013 15 15.37 15 15.14 10,191
09/24/2013 14.92 15.23 14.92 15.16 4,978
09/23/2013 15.41 15.41 14.85 14.92 3,032
09/20/2013 14.92 15.46 14.901 15.46 1,112
09/19/2013 15.02 15.06 14.93 15.06 6,500
09/18/2013 14.92 15.16 14.92 15.13 1,166
09/17/2013 14.92 14.92 14.8 14.92 10,710
09/16/2013 14.81 14.91 14.77 14.91 10,803
09/13/2013 14.8 15 14.761 15 600
09/12/2013 15 15 14.76 14.95 9,231
09/11/2013 15.0891 15.0891 15.04 15.04 1,783
09/10/2013 15.1319 15.1319 15.1319 15.1319 100
09/09/2013 15.24 15.24 15.24 15.24 150
09/06/2013 15.05 15.25 15.05 15.09 2,779
09/05/2013 15.15 15.25 15.13 15.13 1,256
09/04/2013 15.08 15.08 15.08 15.08 200
09/03/2013 15 15.5 15 15 4,099
08/30/2013 15.01 15.0532 15 15 3,381
08/29/2013 15.01 15.329 15.01 15.09 2,476
08/28/2013 15.07 15.2 15 15.11 6,145
08/27/2013 15.25 15.25 15.25 15.25 1,014
08/26/2013 15.16 15.34 15.16 15.28 2,114
08/23/2013 15.3 15.49 15.26 15.26 1,398
08/22/2013 15.3 15.3 15.3 15.3 512
08/21/2013 15.06 15.4999 15.06 15.18 2,443
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?