MutualFirst Financial Inc. Historical Stock Prices

MFSF 
$23.42
*  
0.42
1.83%
Get MFSF Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading MFSF now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 01-SEP-2014 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  23  23.42  22.91  23.42 3,592
09/01/2015 22.993 23.42 22.91 23.42 3,592
08/31/2015 22.55 23.07 22.55 23 2,668
08/28/2015 22.9 23.89 22.9 23.08 946
08/27/2015 22.88 22.88 22.8501 22.8501 658
08/26/2015 22.9 23.9 22.9 23.25 2,101
08/25/2015 23 23.04 22.8 23 32,308
08/24/2015 23.52 23.52 22.46 22.46 1,101
08/21/2015 23.85 23.85 23.57 23.57 13,153
08/20/2015 23.88 23.88 23.85 23.85 14,811
08/19/2015 24.234 24.234 24.04 24.04 1,424
08/18/2015 23.86 23.86 23.86 23.86 00
08/17/2015 23.8841 23.8841 23.86 23.86 453
08/14/2015 23.9 23.9 23.85 23.85 3,477
08/13/2015 23.9 24 23.85 23.85 1,761
08/12/2015 24.1 24.11 23.88 23.88 17,846
08/11/2015 24.192 24.192 24.192 24.192 00
08/10/2015 24.192 24.192 24.192 24.192 00
08/07/2015 24.192 24.192 24.192 24.192 00
08/06/2015 24 24.192 24 24.192 1,816
08/05/2015 23.67 24.412 23.67 24.26 2,209
08/04/2015 23.56 23.56 23.56 23.56 109
08/03/2015 23.5 23.5 23.5 23.5 120
07/31/2015 23.52 23.9 23.3977 23.77 10,687
07/30/2015 23.64 23.64 23.5999 23.5999 1,787
07/29/2015 23.88 23.88 23.88 23.88 00
07/28/2015 23.81 24.24 23.81 23.88 1,089
07/27/2015 23.501 24.44 23.5 23.89 3,135
07/24/2015 24.05 24.05 23.96 23.96 1,269
07/23/2015 24.24 24.4899 24.24 24.32 1,910
07/22/2015 23.52 24.45 23.52 24.45 3,391
07/21/2015 24.45 24.45 24.45 24.45 219
07/20/2015 24.18 24.22 24.05 24.184 1,853
07/17/2015 23.61 24.05 23.61 24.05 2,738
07/16/2015 23.5 23.99 23.5 23.99 1,519
07/15/2015 24 24.499 23.72 23.87 4,599
07/14/2015 23.5 24 23.5 24 1,237
07/13/2015 23.25 23.525 23.25 23.525 2,201
07/10/2015 23.3 23.8625 23.25 23.25 551
07/09/2015 23.31 23.31 23.31 23.31 00
07/08/2015 23.546 24 23.31 23.31 1,576
07/07/2015 24.68 24.94 23.92 23.92 1,490
07/06/2015 24.96 24.96 24.96 24.96 389
07/02/2015 25.93 25.94 24 24.955 3,817
07/01/2015 23.45 25.8 23.45 24.05 934
06/30/2015 23 23.3 23 23.23 8,794
06/29/2015 23.17 23.2 23.17 23.2 1,111
06/26/2015 23.2 23.2 23.2 23.2 3,417
06/25/2015 23.29 23.29 23.0501 23.2 1,857
06/24/2015 23 23.04 23 23.04 327
06/23/2015 23.02 23.22 22.96 23.13 3,769
06/22/2015 22.95 23.3 22.9 23.3 3,151
06/19/2015 22.8 22.9 22 22.9 13,866
06/18/2015 22.32 22.7425 20.9 22.45 2,003
06/17/2015 22.72 22.77 22.25 22.77 2,410
06/16/2015 21.99 23.3 21.9001 22.07 10,407
06/15/2015 21.6 21.87 21.4 21.87 12,572
06/12/2015 21.25 21.59 21.05 21.59 2,690
06/11/2015 21.03 21.2 20.91 21.07 1,361
06/10/2015 21.1 21.276 21 21.265 8,546
06/09/2015 21.5 21.6 20.81 21.35 7,046
06/08/2015 21.16 21.5 20.76 21.5 1,681
06/05/2015 21.8 21.97 21.15 21.41 3,969
06/04/2015 21.8001 21.84 21.8 21.8272 931
06/03/2015 21.9 21.91 21.84 21.85 4,640
06/02/2015 21.9 21.94 21.9 21.94 663
06/01/2015 22 22 21.89 21.9 4,886
05/29/2015 21.07 22 21.07 22 9,730
05/28/2015 21.14 21.9 21.04 21.9 3,615
05/27/2015 21.99 21.99 21.99 21.99 00
05/26/2015 21.75 21.99 21.5 21.99 4,656
05/22/2015 21.37 22 20.76 21.75 12,131
05/21/2015 21.34 21.38 20.71 20.91 3,736
05/20/2015 20.95 21.47 20.95 21.47 565
05/19/2015 21.99 22.155 21.45 21.45 1,012
05/18/2015 20.41 21.91 20.41 21.91 1,691
05/15/2015 20.22 20.91 20.22 20.76 2,394
05/14/2015 21 21 20.73 20.73 10,416
05/13/2015 20.75 21.01 20.75 20.99 20,152
05/12/2015 21.11 21.12 20.06 20.06 1,469
05/11/2015 21.26 21.48 21.1 21.36 4,945
05/08/2015 21.03 21.41 20.6601 21.07 1,965
05/07/2015 21.11 21.58 21 21.46 1,133
05/06/2015 21.43 22.3 21.11 21.11 3,260
05/05/2015 21.63 21.97 21.34 21.97 1,005
05/04/2015 22.42 22.42 21.3 22.39 4,904
05/01/2015 22 22.46 21.26 21.9948 10,219
04/30/2015 21.04 22.1 21.04 22.1 2,962
04/29/2015 21.5 21.5 21.08 21.4 1,269
04/28/2015 21.28 21.62 20.72 21.56 2,944
04/27/2015 21.26 22.11 21.26 21.52 1,850
04/24/2015 22.06 22.11 21.1403 21.75 11,095
04/23/2015 22.251 22.9 22.251 22.35 460
04/22/2015 22.42 22.42 22.42 22.42 00
04/21/2015 22.42 22.42 22.42 22.42 00
04/20/2015 22.42 22.42 22.42 22.42 00
04/17/2015 22.42 22.42 22.42 22.42 00
04/16/2015 22.42 22.42 22.42 22.42 00
04/15/2015 22.42 22.42 22.42 22.42 558
04/14/2015 22.9 22.9 22.13 22.51 2,434
04/13/2015 22.93 22.93 22.246 22.9 1,360
04/10/2015 22.73 22.92 22.73 22.92 1,055
04/09/2015 22.99 23 22.4601 22.73 9,694
04/08/2015 23 23.0001 22.83 22.94 915
04/07/2015 22.6602 22.6602 22.6602 22.6602 172
04/06/2015 23.9999 23.9999 22.55 22.84 3,135
04/02/2015 23.1 23.25 23.1 23.25 2,047
04/01/2015 22.99 23.255 22.7744 23.25 7,801
03/31/2015 23.05 23.05 23.05 23.05 1,367
03/30/2015 23.01 23.4 23 23.05 4,517
03/27/2015 23 23 22.89 22.89 3,268
03/26/2015 22.99 22.99 22.97 22.97 418
03/25/2015 22.899 22.93 22.86 22.92 2,840
03/24/2015 22.86 23 22.7 22.99 1,659
03/23/2015 23.57 23.57 22.52 23.5 1,949
03/20/2015 23.45 23.98 22.334 23.69 45,942
03/19/2015 23.04 23.71 23.02 23.02 1,172
03/18/2015 23.75 23.75 23.058 23.058 529
03/17/2015 23.74 23.75 23.6187 23.65 2,942
03/16/2015 23.66 23.95 23.66 23.74 2,307
03/13/2015 23.15 24 22.81 23.49 8,005
03/12/2015 22.29 22.29 22.1325 22.25 5,604
03/11/2015 22.4 22.4 22.05 22.13 21,607
03/10/2015 22.5 22.5 22.25 22.25 4,202
03/09/2015 22.3 22.5 22.1105 22.25 3,384
03/06/2015 22.6 22.6999 22.475 22.59 19,220
03/05/2015 22.75 22.78 22.75 22.78 1,081
03/04/2015 22.75 22.8 22.75 22.8 2,089
03/03/2015 22.92 22.92 22.5101 22.526 2,461
03/02/2015 22.59 22.9 22.3 22.9 6,582
02/27/2015 22.9 22.9499 22.74 22.9499 10,502
02/26/2015 22.9 22.9 22.55 22.75 2,054
02/25/2015 22.86 22.8999 22.79 22.8999 939
02/24/2015 22.81 22.9 22.8 22.8985 3,435
02/23/2015 23.06 23.54 22.73 22.81 7,976
02/20/2015 22.75 22.75 22.33 22.5 5,885
02/19/2015 22.9 23 22.9 22.9999 2,411
02/18/2015 22.71 23.6 22.71 23 1,644
02/17/2015 22.21 23.3 22.21 23.14 6,570
02/13/2015 22.81 22.89 22.81 22.86 301
02/12/2015 23.2 23.41 22.76 22.81 4,187
02/11/2015 22.75 23 22.75 23 2,040
02/10/2015 24.21 24.21 22.51 23.969 1,872
02/09/2015 24 24 24 24 00
02/06/2015 24 24 22.16 24 3,208
02/05/2015 24 24 23.96 24 400
02/04/2015 22.89 24.82 22.89 23.55 4,280
02/03/2015 22.4 22.95 22.35 22.95 11,504
02/02/2015 22.06 22.4 21.97 22.35 4,351
01/30/2015 21.92 21.92 21.88 21.892 1,553
01/29/2015 22.23 22.23 22.23 22.23 00
01/28/2015 21.89 22.23 21.85 22.23 16,705
01/27/2015 22.01 22.09 21.8 21.8 4,807
01/26/2015 21.8736 22.39 21.8736 21.98 1,200
01/23/2015 21.56 22.3 21.56 22.3 1,400
01/22/2015 21.87 21.91 21.614 21.8 13,313
01/21/2015 21.5 21.9 21.5 21.9 5,516
01/20/2015 22.06 22.06 21.53 21.73 7,755
01/16/2015 21.63 22.3761 21.63 21.8 6,958
01/15/2015 21.96 21.96 21.67 21.75 4,000
01/14/2015 21.71 22.21 21.52 22.21 3,500
01/13/2015 22.12 22.12 21.7066 21.88 2,707
01/12/2015 21.77 22.3 21.52 21.96 10,137
01/09/2015 21.82 22.14 21.82 21.89 826
01/08/2015 21.9 22.02 21.52 21.82 16,634
01/07/2015 21.97 22 21.56 21.81 11,631
01/06/2015 21.65 21.98 21.57 21.98 6,357
01/05/2015 21.83 22.05 21.51 22.03 12,997
01/02/2015 21.54 22 21.54 21.87 1,353
12/31/2014 22.1 22.1 21.568 21.88 2,856
12/30/2014 22.2 22.2 21.6 21.8 2,633
12/29/2014 21.5 21.88 21.5 21.52 2,191
12/26/2014 22.11 22.39 21.5 21.5 6,378
12/24/2014 21.54 21.54 21.54 21.54 706
12/23/2014 21.54 22.35 21.0101 21.55 4,224
12/22/2014 22.2 22.21 21.98 21.98 3,158
12/19/2014 21.99 22.4 21.47 22.4 11,363
12/18/2014 22.28 22.28 22.25 22.25 946
12/17/2014 21.22 22.4 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
09/15/2014 20.66 20.79 20.66 20.79 27,097
09/12/2014 20.58 20.82 20.58 20.7 13,419
09/11/2014 20.5 20.7 20.5 20.6 21,016
09/10/2014 20.38 20.8 20.18 20.48 11,530
09/09/2014 20.71 20.71 20.289 20.57 7,475
09/08/2014 20.48 20.95 20.48 20.69 3,586
09/05/2014 20.2 20.4 20.2 20.4 4,287
09/04/2014 19.92 20.35 19.9 20.23 8,594
09/03/2014 20.04 20.44 20.03 20.03 13,572
09/02/2014 19.918 20.2 19.918 20.04 2,237
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?