$19.69 +0.31 (%) MainSource Financial Group Inc - NASDAQ

Dec. 22, 2014 | 11:11 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFG historical data

Date Open High Low Close Volume
12/19/201419.2019.7719.0319.38116,441
12/18/201419.2019.3018.9119.2935,506
12/17/201418.8519.0518.2419.0467,899
12/16/201418.6719.0918.5718.8648,275
12/15/201418.4418.9918.4418.7648,053
12/12/201418.0118.4417.9718.2934,660
12/11/201418.5318.7818.1518.2840,606
12/10/201418.7018.9518.2918.4736,703
12/9/201417.9018.8117.9018.7923,517
12/8/201417.9818.2917.9118.0417,825
12/5/201417.9018.2517.9017.9838,190
12/4/201418.0618.1417.8717.9018,639
12/3/201418.0618.2517.9718.0228,326
12/2/201417.7518.2917.7518.1530,669
12/1/201417.8717.9717.6217.6836,501
11/28/201417.9017.9917.8117.8223,642
11/26/201417.7217.8217.6217.7810,170
11/25/201417.8317.9017.7217.809,566
11/24/201417.6717.8817.5017.8832,321
11/21/201417.9617.9617.4917.4948,268
11/20/201418.0218.6117.5217.6627,160
11/19/201418.0118.0117.5317.7235,831
11/18/201418.6518.7518.0518.0734,154
11/17/201418.8118.8618.4618.5430,382
11/14/201418.5919.0018.4818.7835,946
11/13/201418.5418.6318.4718.5731,115
11/12/201418.3618.5518.3618.5529,145
11/11/201418.3518.4918.2518.4534,660
11/10/201418.3218.5018.2018.5029,927
11/7/201418.3718.5017.9518.3459,433
11/6/201418.3618.4918.1818.4924,269
11/5/201418.6018.6318.2118.4028,050
11/4/201418.1318.3517.8818.3014,417
11/3/201418.2518.4718.0718.2841,411
10/31/201418.3118.4917.5418.1981,347
10/30/201417.6518.0417.6217.9437,907
10/29/201418.1218.1317.5117.7165,348
10/28/201417.5018.2517.3918.1557,234
10/27/201417.2017.5017.2017.5035,465
10/24/201417.5017.5017.2017.2138,577
10/23/201417.2417.4317.0517.3537,769
10/22/201417.3017.3016.9117.0047,171
10/21/201417.2417.3517.1517.3219,361
10/20/201417.2617.3216.9817.2622,171
10/17/201417.7917.7917.1617.2936,451
10/16/201417.5817.8317.2517.4647,763
10/15/201417.4318.0917.3717.8345,733
10/14/201417.7418.1117.3417.6339,497
10/13/201417.0118.0516.9717.6034,401
10/10/201416.7017.4916.7017.0321,743
10/9/201417.3117.3116.7416.7635,884
10/8/201416.7517.3616.7517.2726,424
10/7/201417.0917.2216.8316.8427,740
10/6/201417.2917.3017.0517.2535,145
10/3/201417.5617.7117.2617.3118,447
10/2/201417.1017.6017.0917.3315,138
10/1/201417.2217.2216.8517.1542,486
9/30/201417.2917.3417.1117.2555,903
9/29/201417.1217.2917.0817.2645,127
9/26/201417.5217.7517.2517.3711,657
9/25/201417.3617.6617.1417.5137,355
9/24/201417.2717.3917.2417.3718,326
9/23/201417.6417.7517.2317.2633,411
9/22/201417.7818.0017.6217.7572,524
9/19/201417.8317.9917.7617.9358,732
9/18/201417.8318.0017.7117.7726,313
9/17/201417.5517.9517.4917.6922,180
9/16/201417.6717.6717.4217.6023,955
9/15/201417.8217.8217.2817.5020,098
9/12/201417.9117.9117.6817.7537,814
9/11/201417.2517.9317.2517.8553,116
9/10/201417.2617.4917.1517.3519,066
9/9/201417.3517.5016.9817.2529,917
9/8/201417.2517.5016.9817.4411,800
9/5/201417.2517.3517.1517.3223,596
9/4/201417.3317.3917.2017.2520,037
9/3/201417.3417.4316.5617.2518,373
9/2/201417.3617.4917.2317.3818,707
8/29/201417.2517.3617.1417.2519,994
8/28/201417.1317.3517.0017.2518,035
8/27/201417.2317.2716.9917.2624,614
8/26/201417.1717.1917.0317.1623,479
8/25/201417.0917.1116.9617.0925,825
8/22/201416.9417.0316.8516.9717,513
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center