MSFG

MainSource Financial Group, Inc. Historical Stock Prices

$19.9
*  
0.10
0.5%
Get MSFG Alerts
*Delayed - data as of May 22, 2015 11:24 ET  -  Find a broker to begin trading MSFG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MSFG 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: 3 Month, From 21-FEB-2015 TO 21-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.
11:24  20.03  20.16  19.85  19.90 3,189
05/21/2015 20.17 20.56 20 20 22,758
05/20/2015 20.3 20.38 20.05 20.13 18,736
05/19/2015 20.1 20.27 20.07 20.18 11,820
05/18/2015 19.82 20.27 19.78 20.17 42,418
05/15/2015 20.06 20.06 19.8 19.84 21,316
05/14/2015 20 20.15 19.95 20.06 42,862
05/13/2015 19.92 20.07 19.9 19.99 17,374
05/12/2015 20.03 20.15 19.79 19.94 35,060
05/11/2015 20.05 20.17 19.95 20.06 39,558
05/08/2015 20.2 20.2 19.89 20.03 19,629
05/07/2015 20.13 20.15 19.98 20 40,734
05/06/2015 20.14 20.18 20 20.13 43,852
05/05/2015 19.43 20.43 19.43 20.05 146,378
05/04/2015 19.03 19.45 19.03 19.29 43,100
05/01/2015 19.28 19.5 18.85 19.04 40,308
04/30/2015 19.87 19.87 19.23 19.25 42,070
04/29/2015 19.97 20.08 19.8 19.89 38,731
04/28/2015 19.98 20.03 19.88 19.96 41,609
04/27/2015 19.7 20.01 19.67 20 67,671
04/24/2015 19.7 19.83 19.52 19.69 30,627
04/23/2015 19.65 19.7 19.55 19.69 11,381
04/22/2015 19.59 19.94 19.46 19.64 55,599
04/21/2015 19.93 19.93 19.54 19.62 13,617
04/20/2015 19.53 20 19.53 19.92 15,563
04/17/2015 19.72 19.7552 19.26 19.35 31,990
04/16/2015 19.98 20.2 19.89 19.9 14,258
04/15/2015 19.88 20.18 19.6371 20.09 13,804
04/14/2015 19.81 19.89 19.63 19.81 20,841
04/13/2015 19.87 19.99 19.7 19.73 19,576
04/10/2015 20.02 20.02 19.88 19.91 9,984
04/09/2015 20.35 20.4 19.86 19.97 14,576
04/08/2015 20.08 20.44 20.05 20.29 13,733
04/07/2015 20.04 20.68 19.96 19.98 47,043
04/06/2015 19.77 20.15 19.43 20.01 41,467
04/02/2015 19.76 20 19.76 19.92 27,902
04/01/2015 19.69 19.83 19.51 19.73 46,291
03/31/2015 19.82 19.82 19.13 19.64 225,224
03/30/2015 19.57 20.1 19.57 20.01 32,618
03/27/2015 19.99 20.11 19.46 19.57 32,165
03/26/2015 19.62 20.17 19.59 19.93 23,390
03/25/2015 20.75 20.86 19.56 19.57 32,342
03/24/2015 20.16 20.93 20.01 20.62 41,690
03/23/2015 19.86 20.2 19.77 20.08 23,479
03/20/2015 19.68 20.16 19.68 19.86 83,790
03/19/2015 19.55 19.69 19.49 19.63 14,435
03/18/2015 19.7 19.75 19.52 19.67 26,586
03/17/2015 19.58 19.77 19.4108 19.68 26,566
03/16/2015 19.66 19.7 19.49 19.57 23,776
03/13/2015 19.43 19.54 19.29 19.45 20,279
03/12/2015 19.24 19.43 18.86 19.41 33,547
03/11/2015 19.06 19.3 18.8801 19.05 45,986
03/10/2015 19.24 19.39 19.01 19.07 23,785
03/09/2015 19.08 19.43 19.08 19.38 30,244
03/06/2015 18.93 19.43 18.93 19.13 31,878
03/05/2015 19.04 19.14 18.78 19.11 24,806
03/04/2015 18.89 19.1 18.84 19.07 32,949
03/03/2015 18.95 19.14 18.88 18.98 24,562
03/02/2015 18.74 18.995 18.64 18.92 38,735
02/27/2015 18.95 19.133 18.67 18.71 28,324
02/26/2015 18.9 19.39 18.9 19.04 11,810
02/25/2015 19.04 19.2 18.89 18.93 19,264
02/24/2015 19.09 19.3 18.93 19 24,230
02/23/2015 19.05 19.165 18.88 18.95 29,460
*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?