$22.65 +0.41 (%) MainSource Financial Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFG historical data

Date Open High Low Close Volume
5/27/201622.1622.6622.1622.6564,491
5/26/201622.1922.2922.0522.2431,949
5/25/201622.3022.4422.2022.2120,280
5/24/201621.6222.5021.6222.3643,356
5/23/201621.9121.9121.4121.5014,816
5/20/201621.6122.0021.5921.8535,229
5/19/201621.5121.7521.2821.4815,374
5/18/201621.3421.8821.3421.6824,175
5/17/201621.4421.6021.1621.3563,377
5/16/201621.1821.6920.8921.5431,317
5/13/201621.2621.4421.0421.1021,802
5/12/201621.1721.4821.1721.3037,500
5/11/201621.2721.4021.1521.1615,489
5/10/201621.0421.4120.9421.2916,988
5/9/201620.9921.2120.8120.9136,277
5/6/201621.1021.1420.8721.0824,512
5/5/201621.6321.6321.0721.0918,519
5/4/201621.5521.9721.4821.5332,995
5/3/201621.7922.1721.4321.6132,899
5/2/201621.9522.0821.9021.9936,584
4/29/201621.8421.9021.7821.8529,201
4/28/201621.7221.8521.7021.8044,839
4/27/201621.4421.9221.4421.8945,088
4/26/201621.5521.9521.3521.6041,087
4/25/201621.5321.7521.4021.5614,786
4/22/201621.8221.9321.4821.6223,012
4/21/201621.7421.9721.7121.9239,559
4/20/201621.7221.9621.7121.7814,011
4/19/201621.9722.0121.6521.7815,647
4/18/201621.2121.9221.2121.8722,320
4/15/201621.5221.8421.2421.3829,184
4/14/201621.4021.7621.1921.5128,178
4/13/201620.9821.4120.9821.2146,505
4/12/201620.5121.0820.5020.9118,610
4/11/201620.5720.9620.4720.5319,056
4/8/201620.4020.5620.4020.5519,648
4/7/201620.4520.4520.2520.3026,205
4/6/201620.4520.5020.2120.5018,580
4/5/201620.5920.6920.2320.4828,427
4/4/201621.4021.5020.6320.7824,863
4/1/201620.9621.5620.7121.4329,161
3/31/201621.2321.2620.9221.0926,077
3/30/201620.7221.4020.7221.2921,206
3/29/201620.7021.0620.6520.8051,192
3/28/201620.9321.0720.6720.7517,042
3/24/201620.5020.9020.4820.8040,998
3/23/201621.0121.0820.0520.66388,102
3/22/201621.0221.4521.0021.1318,712
3/21/201621.7721.8421.0321.1136,115
3/18/201621.8121.9321.3321.8861,232
3/17/201621.1521.7920.9721.6724,631
3/16/201620.9321.4920.9321.2340,453
3/15/201621.2021.5421.0121.0422,843
3/14/201621.3521.7621.1921.2122,890
3/11/201620.8421.5220.5521.5031,092
3/10/201620.8520.8620.5520.7516,280
3/9/201620.8220.8720.4620.8225,676
3/8/201621.3321.4620.7620.8243,851
3/7/201621.3621.7920.7821.5321,443
3/4/201621.6221.9321.2921.4121,246
3/3/201621.7021.7621.4521.6036,906
3/2/201621.2021.5821.1021.3524,881
3/1/201620.7721.5320.7721.4633,889
2/29/201621.0721.1720.6320.7027,065
2/26/201620.9021.2020.5221.1535,403
2/25/201620.5720.8320.5720.8118,927
2/24/201620.0120.6020.0120.5728,833
2/23/201620.5420.6620.1720.1817,281
2/22/201620.9420.9420.5220.5738,406
2/19/201619.9020.8519.9020.7752,931
2/18/201620.4520.4620.0020.0017,175
2/17/201620.3720.6020.3420.4735,212
2/16/201620.5020.5020.0920.2930,392
2/12/201620.1520.5020.1520.3622,461
2/11/201619.6620.1819.4619.9521,960
2/10/201620.5020.6020.0020.0633,636
2/9/201620.1020.5720.1020.3926,124
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center