$19.35 -0.55 (%) MainSource Financial Group Inc - NASDAQ

Apr. 17, 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
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
1/5/201520.0120.4819.6819.8740,965
1/2/201521.0221.0819.8420.0243,322
12/31/201420.5021.0719.8620.92160,927
12/30/201420.4220.6019.8020.5124,773
12/29/201420.3420.6420.2020.5530,583
12/26/201420.3920.4319.9820.2723,449
12/24/201420.4620.7119.8220.3817,538
12/23/201420.1420.5020.0020.3928,498
12/22/201419.4120.0019.4119.9846,158
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center