$20.02 -0.02 (%) MainSource Financial Group Inc - NASDAQ

May. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFG historical data

Date Open High Low Close Volume
5/29/201520.0720.2819.9020.0238,185
5/28/201520.2020.3720.0420.0418,925
5/27/201519.8520.2619.8520.2336,159
5/26/201519.6919.9519.4519.8136,457
5/22/201520.0320.1619.7619.7819,860
5/21/201520.1720.5620.0020.0022,758
5/20/201520.3020.3820.0520.1318,736
5/19/201520.1020.2720.0720.1811,820
5/18/201519.8220.2719.7820.1742,418
5/15/201520.0620.0619.8019.8421,316
5/14/201520.0020.1519.9520.0642,862
5/13/201519.9220.0719.9019.9917,374
5/12/201520.0320.1519.7919.9435,060
5/11/201520.0520.1719.9520.0639,558
5/8/201520.2020.2019.8920.0319,629
5/7/201520.1320.1519.9820.0040,734
5/6/201520.1420.1820.0020.1343,852
5/5/201519.4320.4319.4320.05146,378
5/4/201519.0319.4519.0319.2943,100
5/1/201519.2819.5018.8519.0440,308
4/30/201519.8719.8719.2319.2542,070
4/29/201519.9720.0819.8019.8938,731
4/28/201519.9820.0319.8819.9641,609
4/27/201519.7020.0119.6720.0067,671
4/24/201519.7019.8319.5219.6930,627
4/23/201519.6519.7019.5519.6911,381
4/22/201519.5919.9419.4619.6455,599
4/21/201519.9319.9319.5419.6213,617
4/20/201519.5320.0019.5319.9215,563
4/17/201519.7219.7619.2619.3531,990
4/16/201519.9820.2019.8919.9014,258
4/15/201519.8820.1819.6420.0913,804
4/14/201519.8119.8919.6319.8120,841
4/13/201519.8719.9919.7019.7319,576
4/10/201520.0220.0219.8819.919,984
4/9/201520.3520.4019.8619.9714,576
4/8/201520.0820.4420.0520.2913,733
4/7/201520.0420.6819.9619.9847,043
4/6/201519.7720.1519.4320.0141,467
4/2/201519.7620.0019.7619.9227,902
4/1/201519.6919.8319.5119.7346,291
3/31/201519.8219.8219.1319.64225,224
3/30/201519.5720.1019.5720.0132,618
3/27/201519.9920.1119.4619.5732,165
3/26/201519.6220.1719.5919.9323,390
3/25/201520.7520.8619.5619.5732,342
3/24/201520.1620.9320.0120.6241,690
3/23/201519.8620.2019.7720.0823,479
3/20/201519.6820.1619.6819.8683,790
3/19/201519.5519.6919.4919.6314,435
3/18/201519.7019.7519.5219.6726,586
3/17/201519.5819.7719.4119.6826,566
3/16/201519.6619.7019.4919.5723,776
3/13/201519.4319.5419.2919.4520,279
3/12/201519.2419.4318.8619.4133,547
3/11/201519.0619.3018.8819.0545,986
3/10/201519.2419.3919.0119.0723,785
3/9/201519.0819.4319.0819.3830,244
3/6/201518.9319.4318.9319.1331,878
3/5/201519.0419.1418.7819.1124,806
3/4/201518.8919.1018.8419.0732,949
3/3/201518.9519.1418.8818.9824,562
3/2/201518.7419.0018.6418.9238,735
2/27/201518.9519.1318.6718.7128,324
2/26/201518.9019.3918.9019.0411,810
2/25/201519.0419.2018.8918.9319,264
2/24/201519.0919.3018.9319.0024,230
2/23/201519.0519.1718.8818.9529,460
2/20/201519.2319.2818.8219.1438,907
2/19/201519.3119.3119.0519.1812,445
2/18/201519.2919.3919.1719.2912,411
2/17/201519.3919.4319.1719.3334,326
2/13/201519.4319.4319.1919.3125,223
2/12/201519.2819.4919.1919.3614,846
2/11/201519.3019.3019.0719.1133,132
2/10/201519.4319.5219.1519.2843,162
2/9/201519.6419.7319.1619.2333,234
2/6/201519.6619.8019.6119.6534,939
2/5/201519.3719.6919.3519.6032,581
2/4/201519.4619.7219.3019.3932,214
2/3/201519.2419.7419.2419.4836,337
2/2/201519.1419.3819.0519.2251,714
1/30/201519.5519.9619.0619.2060,673
1/29/201519.0019.8018.9819.7943,922
1/28/201519.2019.2018.6518.8144,588
1/27/201519.2819.2818.3719.0031,974
1/26/201519.4519.4518.7419.4434,198
1/23/201519.8019.8019.2719.4011,784
1/22/201519.2819.8019.1319.8036,128
1/21/201519.0519.2818.8519.1025,509
1/20/201519.3019.3918.7218.9623,153
1/16/201518.8719.3918.8719.3633,259
1/15/201519.2019.2018.8818.9630,446
1/14/201519.2019.3918.0319.2421,568
1/13/201519.0919.6519.0919.3643,132
1/12/201519.3119.3518.8118.9021,083
1/9/201519.6919.7919.3519.3833,291
1/8/201519.4319.7519.1619.7020,145
1/7/201519.1619.3918.9519.2832,531
1/6/201519.8720.0019.0919.0941,504
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center