MFSF - MutualFirst Financial, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201932.1032.1032.0032.0032.002,699
Jul 16, 201932.1532.2832.0032.0032.008,000
Jul 15, 201932.0032.1832.0032.1832.186,400
Jul 12, 201932.0032.1632.0032.0032.006,500
Jul 11, 201932.0032.1032.0032.0732.076,100
Jul 10, 201932.0032.1832.0032.0132.016,300
Jul 09, 201932.0032.4632.0032.0232.022,800
Jul 08, 201932.3032.5932.0032.0132.0110,700
Jul 05, 201932.0032.5932.0032.5832.585,400
Jul 03, 201932.1033.1031.5632.0432.046,600
Jul 02, 201932.6632.7131.8331.8331.835,300
Jul 01, 201933.9933.9932.7832.8132.8112,700
Jun 28, 201933.4034.3033.0534.0434.0435,100
Jun 27, 201931.7933.2831.5533.2833.2811,000
Jun 26, 201931.6631.6631.2331.2331.237,700
Jun 25, 201931.7031.7031.2431.4031.406,600
Jun 24, 201931.4031.4931.3631.3931.398,800
Jun 21, 201931.2531.6431.2531.4131.4117,300
Jun 20, 201931.2531.4931.1231.4931.492,800
Jun 19, 201930.9931.2430.7231.2431.2410,900
Jun 18, 201930.8831.2930.8831.0831.083,200
Jun 17, 201930.4030.7730.4030.7730.778,300
Jun 14, 201929.3130.7029.3130.4230.4210,500
Jun 13, 201930.3630.4030.3030.3930.398,600
Jun 13, 20190.2 Dividend
Jun 12, 201930.1830.4129.9530.1029.9012,500
Jun 11, 201930.6030.6029.4830.4030.209,700
Jun 10, 201929.4630.6929.4630.6530.454,700
Jun 07, 201930.3230.6330.3230.4730.2712,400
Jun 06, 201930.4930.8730.0530.5330.3310,100
Jun 05, 201930.4530.4830.2430.3430.148,000
Jun 04, 201930.3230.4429.8130.2830.0811,700
Jun 03, 201929.8830.2629.8830.2430.049,800
May 31, 201930.2830.2829.7029.8829.6814,400
May 30, 201930.4730.8730.0130.3630.169,700
May 29, 201930.7430.9330.2130.4030.2049,000
May 28, 201931.2631.2629.7530.9030.6911,600
May 24, 201931.4831.9231.2031.4031.193,600
May 23, 201931.0231.6430.8431.2531.0421,200
May 22, 201930.6431.7430.4931.2531.0413,700
May 21, 201930.3031.1030.0531.1030.8914,200
May 20, 201930.2530.2829.8530.2330.032,400
May 17, 201930.0830.2730.0030.0229.824,100
May 16, 201930.2930.3030.1130.3030.102,200
May 15, 201930.0230.3029.8730.1429.942,400
May 14, 201930.3430.3429.8730.3030.105,400
May 13, 201930.1130.3629.8030.1829.987,400
May 10, 201930.2830.4530.2830.4530.252,600
May 09, 201930.1030.4030.0830.0829.882,200
May 08, 201929.7930.4129.7930.2530.055,700
May 07, 201929.9430.4529.6229.7929.593,200
May 06, 201930.2930.4729.9630.0329.835,000
May 03, 201929.7330.5029.5330.5030.3013,400
May 02, 201929.9329.9429.5329.9429.744,500
May 01, 201929.9029.9029.5829.5829.381,800
Apr 30, 201929.6330.0329.4029.8929.6916,700
Apr 29, 201928.9929.7128.9429.7129.5114,700
Apr 26, 201928.8429.1528.5029.1528.963,100
Apr 25, 201928.8628.8628.6628.6628.471,700
Apr 24, 201929.0129.1228.2528.8428.653,300
Apr 23, 201928.4229.8828.4229.7329.536,300
Apr 22, 201929.4729.6028.2329.4129.216,000
Apr 18, 201929.2929.7629.2929.5929.395,300
Apr 17, 201929.5029.5729.2029.3729.1710,300
Apr 16, 201929.3529.9429.0129.5029.309,500
Apr 15, 201929.3129.5428.7729.4029.2012,000
Apr 12, 201929.4529.9529.0729.2029.017,400
Apr 11, 201928.0529.6628.0529.3529.156,400
Apr 10, 201929.8229.8429.1729.8029.607,900
Apr 09, 201929.7929.8229.3029.5329.334,300
Apr 08, 201929.7530.0429.2429.8229.624,300
Apr 05, 201929.9130.1029.5730.0729.875,300
Apr 04, 201927.8130.5027.8130.0029.8015,200
Apr 03, 201929.9329.9329.3029.3029.113,500
Apr 02, 201929.6029.9329.2729.9329.739,200
Apr 01, 201930.0930.4729.7129.9329.7310,300
Mar 29, 201929.7030.4928.7529.9729.7710,500
Mar 28, 201929.4029.9127.8629.8829.687,700
Mar 27, 201928.9929.6927.9929.5429.349,200
Mar 26, 201929.1029.8828.8129.0028.819,200
Mar 25, 201928.1229.4428.1228.9928.8011,500
Mar 22, 201929.8730.2028.1128.2228.0321,300
Mar 21, 201929.8930.4929.2029.8329.6312,800
Mar 20, 201930.3930.3929.6929.9929.796,900
Mar 19, 201930.0630.4629.9230.0529.857,800
Mar 18, 201927.3630.4327.3630.2530.0510,800
Mar 15, 201930.1230.4630.0330.2230.0217,100
Mar 14, 201930.1930.1929.8230.0529.853,200
Mar 13, 201930.0130.6028.8430.3530.1516,100
Mar 12, 201930.1530.8729.7130.0829.8814,300
Mar 11, 201930.3930.5929.1630.5930.3918,300
Mar 08, 201930.6530.6530.3130.3130.118,300
Mar 07, 201931.1831.1829.9730.8730.6625,800
Mar 07, 20190.2 Dividend
Mar 06, 201931.4731.8431.1131.2130.803,900
Mar 05, 201931.1531.5331.1031.3430.931,900
Mar 04, 201931.3131.7030.6631.3730.9612,400
Mar 01, 201931.7031.7031.2531.7031.291,800
Feb 28, 201931.2231.6030.7631.4431.0310,100
Feb 27, 201931.0031.7230.7431.2830.873,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...