MFSF - MutualFirst Financial, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 201932.4032.6532.1432.4532.459,600
Sep 17, 201932.3032.4232.1032.1032.108,400
Sep 16, 201932.1832.7032.0832.2132.2112,200
Sep 13, 201932.0232.4531.7032.0432.046,100
Sep 12, 201931.2432.0031.2431.8531.856,700
Sep 12, 20190.2 Dividend
Sep 11, 201931.0631.8531.0131.4931.2910,900
Sep 10, 201930.7731.2030.7731.0030.8010,000
Sep 09, 201930.4331.0630.4330.9930.794,800
Sep 06, 201930.6530.6530.0130.0829.895,300
Sep 05, 201930.7530.7530.4230.5230.334,400
Sep 04, 201929.9730.1329.7630.1329.944,200
Sep 03, 201930.2230.2229.7229.7229.535,200
Aug 30, 201930.7730.7729.8130.1729.983,700
Aug 29, 201930.4730.8830.0030.4430.253,200
Aug 28, 201930.2530.4130.0130.2330.043,700
Aug 27, 201930.5030.5730.0030.0029.817,800
Aug 26, 201930.5030.7030.3630.3830.198,700
Aug 23, 201931.6131.9230.3430.3630.177,100
Aug 22, 201931.8731.8931.0031.8031.604,700
Aug 21, 201932.1032.1931.5231.5631.368,400
Aug 20, 201931.9032.0631.9031.9731.776,100
Aug 19, 201931.6832.2531.6831.9131.7111,400
Aug 16, 201932.1432.2531.3531.5231.329,500
Aug 15, 201932.3032.3032.0032.0031.8029,900
Aug 14, 201932.0032.0131.9932.0031.8015,000
Aug 13, 201932.0532.1732.0032.1731.979,700
Aug 12, 201932.1632.1632.0032.0431.844,700
Aug 09, 201932.0032.2932.0032.0031.804,400
Aug 08, 201932.3932.4432.0032.0031.809,200
Aug 07, 201932.0032.1532.0032.0031.806,200
Aug 06, 201932.1932.3732.0132.0631.862,600
Aug 05, 201932.0032.0032.0032.0031.807,300
Aug 02, 201932.0032.3532.0032.1031.906,800
Aug 01, 201932.8332.9532.0032.0031.808,500
Jul 31, 201933.5333.7532.5932.5932.3812,800
Jul 30, 201932.8333.9432.8333.6233.417,900
Jul 29, 201932.4233.0032.4232.7732.569,400
Jul 26, 201932.2832.7432.2832.4332.228,000
Jul 25, 201932.0332.3732.0032.0431.845,500
Jul 24, 201932.0032.3932.0032.1631.965,800
Jul 23, 201932.2832.4032.0032.2032.007,600
Jul 22, 201932.0032.2632.0032.2632.068,100
Jul 19, 201932.0032.1730.1032.1431.949,400
Jul 18, 201932.0032.1132.0032.0231.824,000
Jul 17, 201932.1032.1032.0032.0031.803,400
Jul 16, 201932.1532.2832.0032.0031.808,000
Jul 15, 201932.0032.1832.0032.1831.986,400
Jul 12, 201932.0032.1632.0032.0031.806,500
Jul 11, 201932.0032.1032.0032.0731.876,100
Jul 10, 201932.0032.1832.0032.0131.816,300
Jul 09, 201932.0032.4632.0032.0231.822,800
Jul 08, 201932.3032.5932.0032.0131.8110,700
Jul 05, 201932.0032.5932.0032.5832.375,400
Jul 03, 201932.1033.1031.5632.0431.846,600
Jul 02, 201932.6632.7131.8331.8331.635,300
Jul 01, 201933.9933.9932.7832.8132.6012,700
Jun 28, 201933.4034.3033.0534.0433.8235,100
Jun 27, 201931.7933.2831.5533.2833.0711,000
Jun 26, 201931.6631.6631.2331.2331.037,700
Jun 25, 201931.7031.7031.2431.4031.206,600
Jun 24, 201931.4031.4931.3631.3931.198,800
Jun 21, 201931.2531.6431.2531.4131.2117,300
Jun 20, 201931.2531.4931.1231.4931.292,800
Jun 19, 201930.9931.2430.7231.2431.0410,900
Jun 18, 201930.8831.2930.8831.0830.883,200
Jun 17, 201930.4030.7730.4030.7730.578,300
Jun 14, 201929.3130.7029.3130.4230.2310,500
Jun 13, 201930.3630.4030.3030.3930.208,600
Jun 13, 20190.2 Dividend
Jun 12, 201930.1830.4129.9530.1029.7112,500
Jun 11, 201930.6030.6029.4830.4030.019,700
Jun 10, 201929.4630.6929.4630.6530.254,700
Jun 07, 201930.3230.6330.3230.4730.0812,400
Jun 06, 201930.4930.8730.0530.5330.1310,100
Jun 05, 201930.4530.4830.2430.3429.958,000
Jun 04, 201930.3230.4429.8130.2829.8911,700
Jun 03, 201929.8830.2629.8830.2429.859,800
May 31, 201930.2830.2829.7029.8829.4914,400
May 30, 201930.4730.8730.0130.3629.979,700
May 29, 201930.7430.9330.2130.4030.0149,000
May 28, 201931.2631.2629.7530.9030.5011,600
May 24, 201931.4831.9231.2031.4030.993,600
May 23, 201931.0231.6430.8431.2530.8521,200
May 22, 201930.6431.7430.4931.2530.8513,700
May 21, 201930.3031.1030.0531.1030.7014,200
May 20, 201930.2530.2829.8530.2329.842,400
May 17, 201930.0830.2730.0030.0229.634,100
May 16, 201930.2930.3030.1130.3029.912,200
May 15, 201930.0230.3029.8730.1429.752,400
May 14, 201930.3430.3429.8730.3029.915,400
May 13, 201930.1130.3629.8030.1829.797,400
May 10, 201930.2830.4530.2830.4530.062,600
May 09, 201930.1030.4030.0830.0829.692,200
May 08, 201929.7930.4129.7930.2529.865,700
May 07, 201929.9430.4529.6229.7929.403,200
May 06, 201930.2930.4729.9630.0329.645,000
May 03, 201929.7330.5029.5330.5030.1013,400
May 02, 201929.9329.9429.5329.9429.554,500
May 01, 201929.9029.9029.5829.5829.201,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...