Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Saturday, November 28, 2009, 3:31PM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Mutualfirst Financial Inc. (MFSF)On Nov 27: 7.10  Up 0.01 (0.14%)  
MORE ON MFSF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-096.857.106.857.109007.10
25-Nov-096.757.416.757.0918,1007.09
24-Nov-097.007.006.856.903,2006.90
23-Nov-097.397.706.747.0011,4007.00
20-Nov-096.937.146.437.148,9007.14
19-Nov-096.527.106.146.8010,3006.80
18-Nov-096.956.966.586.597,8006.59
17-Nov-097.477.506.836.9624,2006.96
16-Nov-097.987.987.457.455007.45
13-Nov-097.278.007.257.8363,8007.83
12-Nov-097.737.777.147.5112,4007.51
11-Nov-097.488.007.487.7513,3007.75
10-Nov-097.207.607.207.595,4007.59
9-Nov-096.537.266.537.2614,1007.26
6-Nov-096.256.796.256.5548,0006.55
5-Nov-096.306.356.306.353,1006.35
4-Nov-096.506.506.256.3222,8006.32
3-Nov-096.436.636.206.4313,1006.43
2-Nov-096.286.436.256.384,0006.38
30-Oct-096.256.305.706.2567,4006.25
29-Oct-097.037.185.726.2459,9006.24
28-Oct-097.057.057.017.042,0007.04
27-Oct-097.077.207.037.156,0007.15
26-Oct-097.487.487.007.155,6007.15
23-Oct-097.427.637.357.352,0007.35
22-Oct-097.757.807.557.656,0007.65
21-Oct-097.657.797.557.793,2007.79
20-Oct-097.407.407.397.408007.40
19-Oct-097.237.237.237.231007.23
16-Oct-097.407.447.007.004,7007.00
15-Oct-096.827.396.817.393,7007.39
14-Oct-097.377.377.007.367007.36
13-Oct-097.397.397.397.391,4007.39
12-Oct-097.027.156.837.156,2007.15
9-Oct-097.177.307.007.102,3007.10
8-Oct-097.197.196.987.102,2007.10
7-Oct-097.087.207.087.206007.20
6-Oct-097.007.007.007.001,1007.00
5-Oct-096.626.996.596.993,8006.99
2-Oct-096.626.626.626.6206.62
1-Oct-096.736.746.626.622,3006.62
30-Sep-096.807.046.807.049,3007.04
29-Sep-096.886.886.886.882006.88
28-Sep-096.996.996.806.802,4006.80
25-Sep-096.886.886.886.881,5006.88
24-Sep-096.576.956.556.611,9006.61
23-Sep-096.567.006.567.006,7007.00
22-Sep-096.726.806.496.6014,7006.60
21-Sep-097.057.606.666.937,8006.93
18-Sep-097.217.217.207.209007.20
17-Sep-097.677.707.167.662,4007.66
16-Sep-097.037.387.007.216,7007.21
15-Sep-097.127.127.127.1207.12
14-Sep-096.787.126.787.124,3007.12
11-Sep-097.007.007.007.006007.00
10-Sep-097.117.117.007.002,0007.00
9-Sep-097.477.476.676.756,9006.75
9-Sep-09 $ 0.12 Dividend
8-Sep-097.017.017.007.001,0006.88
4-Sep-097.007.007.007.002006.88
3-Sep-097.067.067.007.004,2006.88
2-Sep-097.167.597.007.042,5006.92
1-Sep-097.267.357.177.177,1007.05
31-Aug-097.557.707.017.157,3007.03
28-Aug-097.507.757.507.741,0007.61
27-Aug-097.447.507.417.505007.37
26-Aug-097.517.517.507.514007.38
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions