MFSF - MutualFirst Financial, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202039.3839.3838.7938.7938.7912,200
Jan 16, 202038.9239.3838.8239.1639.167,800
Jan 15, 202039.0239.0638.8038.8538.8510,500
Jan 14, 202038.9539.1138.8039.0839.087,900
Jan 13, 202038.7839.1438.7239.1439.146,100
Jan 10, 202038.8938.9738.7138.8538.858,500
Jan 09, 202039.2939.3739.0239.0539.053,800
Jan 08, 202039.0539.3839.0539.2239.227,600
Jan 07, 202039.0439.0538.8138.8638.8616,600
Jan 06, 202039.2439.2638.9839.1539.1512,000
Jan 03, 202039.1639.5239.0639.3339.338,900
Jan 02, 202039.8039.8038.9939.3039.3028,200
Dec 31, 201939.9339.9839.5939.6739.6714,700
Dec 30, 201939.6739.7939.5439.7139.7111,200
Dec 27, 201939.8639.8639.4639.5839.5810,600
Dec 26, 201939.9839.9839.5539.7039.705,700
Dec 24, 201939.6339.7539.5239.7339.737,000
Dec 23, 201939.8839.9639.5939.7239.7229,200
Dec 20, 201939.9840.1539.7140.1540.1562,700
Dec 19, 201939.6540.0439.6540.0340.039,400
Dec 18, 201939.8939.9639.4839.5739.5716,600
Dec 17, 201939.4339.8539.4039.8539.8570,200
Dec 16, 201939.1539.6939.1539.3539.3527,800
Dec 13, 201939.1039.3938.9839.2439.2414,600
Dec 12, 201939.0039.2939.0039.2639.2626,600
Dec 12, 20190.2 Dividend
Dec 11, 201939.4639.4638.9839.1538.9521,700
Dec 10, 201939.3639.4239.1939.3639.169,100
Dec 09, 201939.4239.6139.3839.3839.189,600
Dec 06, 201939.6239.9539.4139.4139.2112,800
Dec 05, 201939.4939.5039.2339.3339.1316,300
Dec 04, 201939.2839.5839.2439.2439.0411,000
Dec 03, 201938.5639.2138.5639.2139.015,700
Dec 02, 201939.7539.8139.3039.3639.1613,600
Nov 29, 201939.4039.6839.4039.6539.452,300
Nov 27, 201939.7439.7539.5239.5339.336,400
Nov 26, 201939.8239.8739.5839.7139.516,400
Nov 25, 201939.5840.0039.3839.7339.5311,200
Nov 22, 201939.1639.5439.1639.3439.144,400
Nov 21, 201939.6139.6139.2039.2539.053,500
Nov 20, 201939.5039.7139.3039.4839.2816,400
Nov 19, 201939.7539.7539.6039.6839.4814,300
Nov 18, 201939.6439.8039.6139.6939.498,200
Nov 15, 201940.0840.0839.6539.8639.668,000
Nov 14, 201939.9440.0739.8239.8839.685,600
Nov 13, 201940.0740.2739.9539.9739.7713,600
Nov 12, 201939.9640.2739.9640.2340.028,500
Nov 11, 201939.8340.0939.8239.9739.777,700
Nov 08, 201939.8140.2039.8139.9939.7920,400
Nov 07, 201940.2540.2939.9140.0839.8845,300
Nov 06, 201939.9640.4839.8040.2039.9937,100
Nov 05, 201940.6140.6139.7639.9739.7772,800
Nov 04, 201939.8339.9539.5639.9539.75100,900
Nov 01, 201939.7139.9939.5439.7339.5389,500
Oct 31, 201939.2640.0039.2639.8939.69112,200
Oct 30, 201937.3539.7137.3539.5639.36583,300
Oct 29, 201932.7533.2032.7532.9032.733,300
Oct 28, 201932.3533.0632.2732.8432.674,900
Oct 25, 201932.3532.6032.3032.3632.194,900
Oct 24, 201932.3532.5032.2632.3632.192,500
Oct 23, 201932.4332.7332.3732.3732.202,200
Oct 22, 201932.7332.7331.5332.2932.137,200
Oct 21, 201930.9732.3530.9732.1031.945,600
Oct 18, 201930.9231.2030.8031.0730.914,000
Oct 17, 201931.2131.3530.6931.1230.968,100
Oct 16, 201931.2131.2131.2131.2131.05600
Oct 15, 201930.5231.2130.5231.2131.051,400
Oct 14, 201930.6130.7430.5030.7430.581,700
Oct 11, 201930.3031.2130.3030.5630.403,000
Oct 10, 201930.5030.5330.2330.2330.084,900
Oct 09, 201930.0030.4729.9030.0129.863,700
Oct 08, 201930.2630.6729.9029.9029.755,300
Oct 07, 201930.0030.5529.9030.2130.064,300
Oct 04, 201929.8530.0829.8030.0829.933,000
Oct 03, 201930.0230.3929.5029.8729.723,400
Oct 02, 201930.7630.7630.1830.1830.031,600
Oct 01, 201931.8031.8231.1231.1230.962,400
Sep 30, 201932.1232.1231.5231.5231.364,000
Sep 27, 201932.0332.0331.6031.6031.443,400
Sep 26, 201932.5232.5231.5631.6831.525,600
Sep 25, 201931.7932.3230.0931.6031.445,400
Sep 24, 201931.8131.8531.7031.7031.542,900
Sep 23, 201932.3832.3830.6532.0131.858,200
Sep 20, 201932.0532.4832.0532.4832.3129,200
Sep 19, 201932.7432.7932.1032.1031.944,500
Sep 18, 201932.4032.6532.1432.4532.289,600
Sep 17, 201932.3032.4232.1032.1031.948,400
Sep 16, 201932.1832.7032.0832.2132.0512,200
Sep 13, 201932.0232.4531.7032.0431.886,100
Sep 12, 201931.2432.0031.2431.8531.696,700
Sep 12, 20190.2 Dividend
Sep 11, 201931.0631.8531.0131.4931.1310,900
Sep 10, 201930.7731.2030.7731.0030.6510,000
Sep 09, 201930.4331.0630.4330.9930.644,800
Sep 06, 201930.6530.6530.0130.0829.745,300
Sep 05, 201930.7530.7530.4230.5230.174,400
Sep 04, 201929.9730.1329.7630.1329.794,200
Sep 03, 201930.2230.2229.7229.7229.385,200
Aug 30, 201930.7730.7729.8130.1729.833,700
Aug 29, 201930.4730.8830.0030.4430.093,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...