$20.37 0.00 (%) MainSource Financial Group Inc - NASDAQ

Feb. 8, 2016 | 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
2/8/201620.0020.5019.9320.3746,843
2/5/201620.3920.5020.0020.0052,076
2/4/201620.4320.5020.2220.4223,486
2/3/201621.1021.1020.1620.4646,370
2/2/201621.1221.1220.8621.0320,985
2/1/201621.9321.9321.2421.5035,554
1/29/201621.1322.2321.0322.1859,787
1/28/201620.3121.3220.3121.1218,684
1/27/201620.1820.3319.8320.1634,188
1/26/201620.1820.8720.1620.3821,194
1/25/201620.1720.4520.0020.0330,288
1/22/201620.1620.6920.1020.2652,837
1/21/201620.5320.5920.0120.0556,236
1/20/201620.0320.7620.0020.6137,906
1/19/201620.5220.6820.0520.2535,401
1/15/201620.1020.6320.0520.4337,390
1/14/201620.4720.9220.3920.5928,020
1/13/201621.0121.2320.2020.4043,662
1/12/201621.1521.2320.8020.9547,281
1/11/201620.5321.2020.5321.0038,004
1/8/201621.4821.4820.4520.5363,016
1/7/201621.2921.5120.9321.1026,627
1/6/201621.4621.8421.4621.6531,466
1/5/201621.7121.9921.5921.8817,608
1/4/201622.4322.4321.4021.6038,174
12/31/201523.2423.2422.8622.8857,682
12/30/201523.2423.4223.0123.3021,124
12/29/201523.1723.4123.0723.2820,475
12/28/201522.8623.1322.6023.0732,080
12/24/201523.0023.1922.8323.029,030
12/23/201522.9023.2222.8023.0116,275
12/22/201522.6422.8522.4622.8237,716
12/21/201522.6122.8522.4622.7220,191
12/18/201522.4822.7122.3922.61145,182
12/17/201522.6322.7022.4822.6230,292
12/16/201522.3922.6921.7222.6235,835
12/15/201522.1522.4921.9922.3934,909
12/14/201521.5421.9821.5221.9232,411
12/11/201521.6822.3421.3921.6136,338
12/10/201522.2222.4221.6122.1242,832
12/9/201522.4522.9121.9822.2783,533
12/8/201522.6922.7722.2922.6131,811
12/7/201523.1423.3022.5622.7745,064
12/4/201522.7523.2922.6123.1329,887
12/3/201523.2023.3522.7822.8431,093
12/2/201523.2523.3322.9223.1936,017
12/1/201523.0523.3923.0423.3442,084
11/30/201523.0623.1822.7423.02133,666
11/27/201523.1123.1422.9723.0130,628
11/25/201522.9323.1022.6523.02127,564
11/24/201523.2723.3022.3022.85179,012
11/23/201523.4623.8023.4123.5217,161
11/20/201523.4923.9023.2823.5615,478
11/19/201523.6023.7823.2723.3517,689
11/18/201523.6223.7723.0823.7333,394
11/17/201523.8024.0523.3323.6029,491
11/16/201523.6923.7022.4623.6936,782
11/13/201522.6323.8922.5923.7967,576
11/12/201522.8123.0922.6522.8633,296
11/11/201523.5324.0323.0023.0224,430
11/10/201522.7823.9122.7823.5827,315
11/9/201523.0523.1322.8222.9519,003
11/6/201522.6023.3122.6023.1616,167
11/5/201522.0622.6821.6322.5914,297
11/4/201522.4922.7421.8122.0779,935
11/3/201522.3022.6522.2422.5126,718
11/2/201521.4622.5921.4622.3731,311
10/30/201522.8822.8921.3921.6436,786
10/29/201522.9623.5122.9223.0385,445
10/28/201521.7223.1421.7223.1340,275
10/27/201522.6022.7021.6321.6924,998
10/26/201522.4722.7022.4722.6718,301
10/23/201522.1522.7222.1522.5537,672
10/22/201521.6622.1521.6622.1029,728
10/21/201521.8422.0021.5021.5017,459
10/20/201521.6622.0021.6621.7721,316
10/19/201521.6621.8021.6621.7325,467
10/16/201521.7321.8021.5321.6922,635
10/15/201521.1521.7120.9821.6344,295
10/14/201521.8021.8021.0621.0716,553
10/13/201521.6222.0421.6221.7631,862
10/12/201521.3821.7621.3421.7318,603
10/9/201521.7421.8521.3121.3825,525
10/8/201521.3821.8521.1921.5931,442
10/7/201521.2121.6121.2121.4828,464
10/6/201521.2221.4321.0721.1832,036
10/5/201520.1721.3820.1721.2862,015
10/2/201520.0220.1719.6520.1744,298
10/1/201520.3120.5419.9620.1566,113
9/30/201520.6520.6520.2520.3660,505
9/29/201520.8020.9120.5320.5725,834
9/28/201520.6720.9420.5720.7224,223
9/25/201521.8721.8720.5120.7678,735
9/24/201521.1421.8921.1021.6030,460
9/23/201521.3721.3921.1221.3040,535
9/22/201521.0021.2421.0021.1437,164
9/21/201520.6421.3520.2521.1628,466
9/18/201520.9121.1920.2920.35100,033
9/17/201521.1521.9221.1221.2933,438
9/16/201521.3621.7921.2421.3035,696
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center