MutualFirst Financial Inc. Historical Stock Prices

MFSF 
$21.99
*  
unch
unch
Get MFSF Alerts
*Delayed - data as of May 27, 2015 12:05 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 26-MAY-2014 TO 26-MAY-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.
12:05  21.92 N/A N/A  21.99 0
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
08/29/2014 20.02 20.17 19.88 20.17 2,193
08/28/2014 19.79 20.17 19.79 20.02 7,510
08/27/2014 19.677 20.19 19.677 20.08 34,487
08/26/2014 20.11 20.86 20.01 20.01 14,444
08/25/2014 20.18 20.2 20.02 20.2 4,899
08/22/2014 20.05 20.2 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
*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?