MSFG

MainSource Financial Group, Inc. Historical Stock Prices

$19.79
*  
0.98
5.21%
Get MSFG Alerts
*Delayed - data as of Jan. 29, 2015  -  Find a broker to begin trading MSFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MSFG Pre-Market
 
 
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 29-OCT-2014 TO 29-JAN-2015

Date Open High Low Close / Last Volume
16:00  19  19.80  18.98  19.79 43,713
01/29/2015 19 19.8 18.98 19.79 43,922
01/28/2015 19.2 19.2 18.65 18.81 44,588
01/27/2015 19.28 19.28 18.37 19 31,974
01/26/2015 19.45 19.45 18.736 19.44 34,198
01/23/2015 19.8 19.8 19.27 19.4 11,784
01/22/2015 19.28 19.8 19.13 19.8 36,128
01/21/2015 19.05 19.2795 18.8501 19.1 25,509
01/20/2015 19.3 19.39 18.72 18.96 23,153
01/16/2015 18.87 19.39 18.87 19.36 33,259
01/15/2015 19.2 19.2 18.88 18.96 30,446
01/14/2015 19.2 19.39 18.03 19.24 21,568
01/13/2015 19.09 19.65 19.09 19.36 43,132
01/12/2015 19.31 19.354 18.81 18.9 21,083
01/09/2015 19.69 19.79 19.35 19.38 33,291
01/08/2015 19.43 19.75 19.16 19.7 20,145
01/07/2015 19.16 19.39 18.95 19.28 32,531
01/06/2015 19.87 20 19.09 19.09 41,504
01/05/2015 20.01 20.48 19.6776 19.87 40,965
01/02/2015 21.02 21.08 19.84 20.02 43,322
12/31/2014 20.5 21.07 19.862 20.92 160,927
12/30/2014 20.42 20.6 19.8 20.51 24,773
12/29/2014 20.34 20.64 20.2 20.55 30,583
12/26/2014 20.39 20.43 19.98 20.27 23,449
12/24/2014 20.46 20.71 19.8201 20.38 17,538
12/23/2014 20.14 20.5 19.995 20.39 28,498
12/22/2014 19.41 20 19.41 19.98 46,158
12/19/2014 19.2 19.77 19.03 19.38 116,441
12/18/2014 19.2 19.3 18.9122 19.29 35,506
12/17/2014 18.85 19.05 18.24 19.04 67,899
12/16/2014 18.67 19.09 18.5701 18.86 48,275
12/15/2014 18.44 18.99 18.44 18.76 48,053
12/12/2014 18.01 18.44 17.97 18.29 34,660
12/11/2014 18.53 18.78 18.15 18.28 40,606
12/10/2014 18.7 18.95 18.29 18.47 36,703
12/09/2014 17.9 18.81 17.9 18.79 23,517
12/08/2014 17.98 18.29 17.91 18.04 17,825
12/05/2014 17.9 18.25 17.9 17.98 38,190
12/04/2014 18.06 18.14 17.87 17.9 18,639
12/03/2014 18.06 18.25 17.97 18.02 28,326
12/02/2014 17.75 18.29 17.75 18.15 30,669
12/01/2014 17.87 17.97 17.62 17.68 36,501
11/28/2014 17.9 17.99 17.81 17.82 23,642
11/26/2014 17.72 17.815 17.615 17.78 10,170
11/25/2014 17.83 17.9 17.72 17.8 9,566
11/24/2014 17.67 17.88 17.5 17.88 32,321
11/21/2014 17.96 17.96 17.49 17.49 48,268
11/20/2014 18.02 18.61 17.52 17.66 27,160
11/19/2014 18.01 18.01 17.53 17.72 35,831
11/18/2014 18.65 18.75 18.05 18.07 34,154
11/17/2014 18.81 18.86 18.455 18.54 30,382
11/14/2014 18.59 19 18.48 18.78 35,946
11/13/2014 18.54 18.63 18.47 18.57 31,115
11/12/2014 18.36 18.55 18.36 18.55 29,145
11/11/2014 18.35 18.49 18.25 18.45 34,612
11/10/2014 18.32 18.5 18.2 18.5 29,927
11/07/2014 18.37 18.5 17.95 18.34 59,433
11/06/2014 18.36 18.49 18.18 18.49 24,269
11/05/2014 18.6 18.63 18.21 18.4 28,050
11/04/2014 18.13 18.35 17.88 18.3 14,417
11/03/2014 18.25 18.47 18.07 18.28 41,411
10/31/2014 18.31 18.49 17.54 18.19 81,347
10/30/2014 17.65 18.04 17.62 17.94 37,907
10/29/2014 18.12 18.13 17.51 17.71 65,348
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?