MainSource Financial Group Inc $16.90

up +0.14


21/8/2014 04:00 PM  |  NASDAQ : MSFG  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFG historical data

Date Open High Low Close Volume
8/21/201416.6916.9416.5016.9012,346
8/20/201416.9516.9516.5016.7633,702
8/19/201417.0217.2016.5817.1013,142
8/18/201416.9717.1016.7517.0628,094
8/15/201417.2417.2416.6816.7451,580
8/14/201417.0017.0716.8917.0029,920
8/13/201416.9217.0316.9216.9511,292
8/12/201416.7516.9516.7516.8820,390
8/11/201416.6717.0316.6216.879,861
8/8/201416.4316.6416.2516.5417,174
8/7/201416.6716.8016.4116.4614,269
8/6/201416.2616.6816.2616.5422,678
8/5/201416.4016.5416.1016.3922,679
8/4/201416.5416.5616.3316.4928,727
8/1/201416.3916.4616.1516.4130,132
7/31/201416.5016.5816.1316.3341,726
7/30/201416.7416.8116.5216.7015,675
7/29/201416.9317.1016.5716.6214,420
7/28/201417.1117.1116.7416.8120,652
7/25/201417.0017.2617.0017.0430,281
7/24/201417.0017.4216.9017.1935,338
7/23/201417.0017.4816.9417.0621,736
7/22/201416.6217.0716.6217.0034,043
7/21/201416.4516.6916.4516.6019,173
7/18/201416.5116.7316.5116.6647,666
7/17/201416.5016.7516.5016.6134,201
7/16/201416.7416.7716.6016.7022,965
7/15/201417.0217.0316.6516.7618,517
7/14/201417.1017.4516.8117.0217,292
7/11/201416.9417.0516.7516.9616,129
7/10/201417.1417.3316.8716.9725,720
7/9/201417.4517.6017.4517.5118,816
7/8/201417.6717.6717.5017.5235,378
7/7/201417.7017.7717.6217.6539,725
7/3/201417.7517.9917.3217.9717,901
7/2/201417.7317.8917.4517.7037,662
7/1/201417.2117.9017.2117.6953,303
6/30/201417.2217.3517.0517.2521,450
6/27/201416.9517.3716.8317.31160,998
6/26/201416.9317.1316.9217.1232,165
6/25/201416.7617.0116.5216.9822,941
6/24/201416.8917.1116.8416.9037,371
6/23/201417.1617.1816.8216.9719,601
6/20/201416.6017.1916.5817.05118,863
6/19/201416.5316.5316.4016.4721,312
6/18/201416.4016.6516.2616.5723,222
6/17/201416.2516.7216.2516.4228,967
6/16/201416.3416.6216.1516.3031,400
6/13/201416.4916.5916.2016.2714,702
6/12/201416.5616.5616.2216.3814,568
6/11/201416.9417.0316.3816.6818,530
6/10/201417.1317.1716.8517.088,954
6/9/201416.9517.2016.7617.1828,823
6/6/201416.9017.2016.8216.9331,675
6/5/201416.0516.7916.0016.7533,316
6/4/201416.0016.2716.0016.1222,175
6/3/201416.3016.7115.9116.1433,508
6/2/201416.5816.7116.3116.4523,434
5/30/201416.9617.0216.4516.6528,241
5/29/201417.0517.0516.8416.897,182
5/28/201416.9416.9816.4716.9315,538
5/27/201416.9817.2416.4616.9925,626
5/23/201416.3716.8116.2616.7925,900
5/22/201416.3016.4216.0116.3431,664
5/21/201416.2216.8715.9416.3343,496
5/20/201416.6316.8715.9316.2263,584
5/19/201416.4016.8216.3316.7818,162
5/16/201416.1716.5615.8616.5244,170
5/15/201416.1216.3315.9016.2241,208
5/14/201416.8916.9016.2016.2540,906
5/13/201417.3117.3416.7816.9054,359
5/12/201416.9917.4916.8217.3441,993
5/9/201416.5016.9916.4216.9418,151
5/8/201416.6816.8416.4116.5225,076
5/7/201416.6216.7716.4316.6674,518
5/6/201416.5816.9616.5516.5553,453
5/5/201416.5016.6716.4716.6028,791
5/2/201416.6516.8416.5516.5945,565
5/1/201416.5516.7716.5016.6485,164
4/30/201416.5016.8616.4016.5339,550
4/29/201416.6917.0516.5016.5126,382
4/28/201416.4016.9716.4016.6727,736
4/25/201416.6816.8616.5016.5633,421
4/24/201417.0917.0916.5716.8051,751
4/23/201417.2917.4716.7616.9129,331
4/22/201417.4317.4916.9817.2730,738
4/21/201417.2617.4416.9217.4315,061
4/17/201416.9517.4916.8717.2014,814
4/16/201417.3517.3516.8217.0615,332
4/15/201417.2617.2616.6217.1425,142
4/14/201417.4217.7916.8617.2547,825
4/11/201416.7417.4016.7417.2041,408
4/10/201417.4917.4916.8016.9035,377
4/9/201417.3517.5117.1017.4135,256
4/8/201416.3417.4816.3417.2843,333
4/7/201416.3916.7916.0716.2738,120
4/4/201417.2217.2216.2216.4070,446
4/3/201417.8117.8117.1017.1826,704
4/2/201417.8718.0017.5617.7311,704
4/1/201417.1018.0017.0117.8920,504
Trading Center