MSFG - MainSource Financial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 06, 201840.6540.6540.6540.6540.65-
Apr 05, 201840.6540.6540.6540.6540.65-
Apr 04, 201840.6540.6540.6540.6540.65-
Apr 03, 201840.6540.6540.6540.6540.65-
Apr 02, 2018------
Mar 29, 201839.6140.7039.4840.6540.65568,600
Mar 28, 201839.0539.8138.7439.5439.54171,400
Mar 27, 201838.3139.4038.3139.0539.05204,500
Mar 26, 201837.5437.9837.1637.9337.9368,700
Mar 23, 201838.5038.5036.8336.8836.8887,700
Mar 22, 201839.1439.5138.3138.4338.4358,400
Mar 21, 201839.6040.0239.4339.6939.6940,300
Mar 20, 201840.2640.3439.5739.6139.6178,500
Mar 19, 201840.1140.1639.2640.0740.07100,500
Mar 16, 201840.0040.6039.8640.1840.18157,000
Mar 15, 201839.9740.1439.5640.0440.0475,500
Mar 14, 201840.8340.8339.7239.8339.8354,100
Mar 13, 201840.6340.8140.2840.5140.5178,600
Mar 12, 201840.5541.0740.3540.6340.6382,500
Mar 09, 201839.6040.5339.4140.4640.4672,800
Mar 08, 201839.8540.1139.0539.2939.2956,500
Mar 07, 201838.8439.8638.8439.6839.6882,200
Mar 06, 201839.1239.3238.4939.2839.2884,300
Mar 05, 201838.2839.3337.8739.0339.0372,096
Mar 02, 201837.5038.7437.2738.5938.5979,700
Mar 02, 20180.18 Dividend
Mar 01, 201837.7838.2837.5537.9937.8186,200
Feb 28, 201839.0439.3637.7437.7737.5997,300
Feb 27, 201839.6540.1438.8438.8638.6870,400
Feb 26, 201839.7939.7939.1239.6539.4658,100
Feb 23, 201839.3739.7338.9639.6039.41117,900
Feb 22, 201839.9840.0139.1039.1538.9641,300
Feb 21, 201839.3840.3339.3839.7139.5264,700
Feb 20, 201839.7440.2239.1739.3539.1651,800
Feb 16, 201839.2940.1839.2839.9439.75109,200
Feb 15, 201839.4539.7139.0439.4639.2740,300
Feb 14, 201838.0439.2038.0439.1238.9367,600
Feb 13, 201838.1238.6338.1238.3438.1645,500
Feb 12, 201838.5338.8537.7138.4538.27103,000
Feb 09, 201838.0038.6737.2838.3138.1389,500
Feb 08, 201838.6538.7237.4537.4837.3073,200
Feb 07, 201838.0738.6537.4838.6038.42118,600
Feb 06, 201836.4838.0736.3938.0037.82255,400
Feb 05, 201838.8539.5737.4037.4537.27246,300
Feb 02, 201839.4840.2239.2239.3739.18121,900
Feb 01, 201839.1539.7938.7039.7239.53137,800
Jan 31, 201839.5839.7439.2639.3539.16108,600
Jan 30, 201839.2239.7638.9839.3639.1796,900
Jan 29, 201839.4139.9639.3039.3039.1159,900
Jan 26, 201839.5139.5138.8839.3139.12196,200
Jan 25, 201840.1340.1339.2339.3539.1683,700
Jan 24, 201840.2240.8439.9439.9639.7756,300
Jan 23, 201839.9940.4339.8540.2340.0471,800
Jan 22, 201839.9340.7339.9340.1940.00155,600
Jan 19, 201838.2840.3338.0740.3140.12123,600
Jan 18, 201838.9239.2038.3038.3838.2074,500
Jan 17, 201838.8339.1638.2538.9938.8184,000
Jan 16, 201838.7839.5138.0038.6238.4481,600
Jan 12, 201839.0339.2738.7638.9738.7961,700
Jan 11, 201837.7238.9537.6638.8338.65135,800
Jan 10, 201837.6538.4437.6238.0237.84170,800
Jan 09, 201837.1538.0037.0437.7437.56210,500
Jan 08, 201837.0337.3136.7037.0836.9070,300
Jan 05, 201837.2937.4036.7037.1536.9751,700
Jan 04, 201837.1537.7137.0637.1336.9574,700
Jan 03, 201836.6037.0736.5236.8436.67114,700
Jan 02, 201836.5937.2536.1536.5636.39109,500
Dec 29, 201737.1037.1836.3136.3136.1458,500
Dec 28, 201737.1937.2336.9737.1636.9865,900
Dec 27, 201737.5037.5437.0937.0936.9138,600
Dec 26, 201737.5237.8737.3737.5237.3433,400
Dec 22, 201738.1538.1537.4837.6237.44201,100
Dec 21, 201737.9738.3837.9238.1237.9446,600
Dec 20, 201738.4638.6137.6837.7137.53204,400
Dec 19, 201739.0439.0438.1338.1838.0047,200
Dec 18, 201738.9239.5938.4638.9038.7265,400
Dec 15, 201737.5739.0637.5738.5838.40155,800
Dec 14, 201738.1538.4937.3937.5737.3987,700
Dec 13, 201738.4738.7837.9038.0737.8973,200
Dec 12, 201738.0638.7437.8738.4038.2286,400
Dec 11, 201738.3138.4737.7737.9437.7638,300
Dec 08, 201739.1239.1238.1638.3338.1590,200
Dec 07, 201738.5239.3638.5038.8138.6386,200
Dec 06, 201738.6539.3238.6538.6938.5155,200
Dec 05, 201739.7339.7338.6738.7338.5578,100
Dec 04, 201740.0140.6739.5239.6239.43112,400
Dec 04, 20170.18 Dividend
Dec 01, 201739.5139.7437.9239.5039.1378,500
Nov 30, 201740.3240.5539.2539.5539.18110,600
Nov 29, 201738.9140.4938.9140.2439.87105,700
Nov 28, 201737.4738.7837.2138.7338.37100,500
Nov 27, 201737.1837.6037.1637.3537.0089,600
Nov 24, 201737.7937.9837.0937.2436.8917,300
Nov 22, 201737.8538.1137.4637.6337.2865,200
Nov 21, 201737.4237.8037.0137.7837.4365,800
Nov 20, 201736.8737.2036.6337.1836.8460,800
Nov 17, 201736.4436.9636.2836.8636.5292,500
Nov 16, 201736.9536.9736.5036.6536.3156,000
Nov 15, 201735.9336.9035.9336.6536.31124,100
Nov 14, 201735.6936.4335.6936.3836.0441,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...