$21.85 -0.14 (%) MainSource Financial Group Inc - NASDAQ

Jul. 30, 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
7/29/201521.8922.0721.6121.9985,585
7/28/201521.9321.9321.3921.7027,933
7/27/201521.3921.8621.2421.7728,336
7/24/201521.5221.6821.3921.3934,765
7/23/201522.0022.1021.2521.5854,547
7/22/201521.6722.0021.6721.9712,716
7/21/201521.6921.9221.6021.7634,981
7/20/201521.8921.9321.6421.6627,461
7/17/201521.9721.9721.6821.8141,531
7/16/201522.0022.0321.8121.8739,241
7/15/201521.8222.0021.7621.9548,641
7/14/201521.9422.0021.7522.0080,009
7/13/201521.8021.9421.6421.8850,742
7/10/201521.7421.8821.6621.8349,074
7/9/201521.8021.8321.4021.5624,025
7/8/201521.5521.7321.4421.4918,263
7/7/201521.8721.9021.3421.6876,788
7/6/201521.7821.9421.5521.7948,382
7/2/201522.0522.0521.5721.8123,183
7/1/201522.0022.0321.9421.9748,093
6/30/201522.0722.1021.8121.9540,270
6/29/201522.2022.3721.7921.8240,994
6/26/201522.2722.4822.1022.3791,693
6/25/201521.7022.2521.7022.1565,983
6/24/201522.4122.4721.7421.7943,799
6/23/201522.4222.4922.2422.4068,268
6/22/201522.0522.6421.9122.3862,588
6/19/201521.4922.0221.2622.02273,652
6/18/201521.3821.6421.3521.5038,286
6/17/201521.8721.9921.1421.1925,656
6/16/201521.0521.9821.0421.7857,726
6/15/201520.9721.4820.8121.1747,803
6/12/201520.9121.0020.7220.9622,125
6/11/201520.5720.9820.5020.9526,966
6/10/201520.7220.7220.4920.6081,065
6/9/201520.6820.9520.4220.5261,690
6/8/201520.5121.0020.5120.6760,978
6/5/201520.1820.6119.8920.6147,331
6/4/201520.4020.5420.0620.0922,496
6/3/201520.2420.7020.2420.5625,104
6/2/201520.0720.4420.0020.2617,213
6/1/201520.1720.5219.9520.1025,156
5/29/201520.0720.2819.9020.0238,185
5/28/201520.2020.3720.0420.0418,925
5/27/201519.8520.2619.8520.2336,159
5/26/201519.6919.9519.4519.8136,457
5/22/201520.0320.1619.7619.7819,860
5/21/201520.1720.5620.0020.0022,758
5/20/201520.3020.3820.0520.1318,736
5/19/201520.1020.2720.0720.1811,820
5/18/201519.8220.2719.7820.1742,418
5/15/201520.0620.0619.8019.8421,316
5/14/201520.0020.1519.9520.0642,862
5/13/201519.9220.0719.9019.9917,374
5/12/201520.0320.1519.7919.9435,060
5/11/201520.0520.1719.9520.0639,558
5/8/201520.2020.2019.8920.0319,629
5/7/201520.1320.1519.9820.0040,734
5/6/201520.1420.1820.0020.1343,852
5/5/201519.4320.4319.4320.05146,378
5/4/201519.0319.4519.0319.2943,100
5/1/201519.2819.5018.8519.0440,308
4/30/201519.8719.8719.2319.2542,070
4/29/201519.9720.0819.8019.8938,731
4/28/201519.9820.0319.8819.9641,609
4/27/201519.7020.0119.6720.0067,671
4/24/201519.7019.8319.5219.6930,627
4/23/201519.6519.7019.5519.6911,381
4/22/201519.5919.9419.4619.6455,599
4/21/201519.9319.9319.5419.6213,617
4/20/201519.5320.0019.5319.9215,563
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!