$23.00 +0.03 (%) MainSource Financial Group Inc - NASDAQ

Aug. 30, 2016 | 10:55 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFG historical data

Date Open High Low Close Volume
8/29/201622.8823.1322.8822.9735,280
8/26/201622.1723.0122.1122.9245,410
8/25/201622.0322.1421.9222.0731,287
8/24/201621.9122.2021.9121.9951,033
8/23/201622.0022.1221.9321.9671,908
8/22/201622.1222.2321.9121.9928,996
8/19/201622.5922.5922.2422.2535,761
8/18/201622.4022.6022.4022.5713,997
8/17/201622.4622.5822.3322.4749,483
8/16/201622.6122.6122.4022.5319,113
8/15/201622.3722.7022.3722.6239,057
8/12/201622.4022.5922.2922.4013,900
8/11/201622.5622.6322.4922.5625,703
8/10/201622.8723.0222.3922.5626,762
8/9/201622.8622.9522.7422.9220,813
8/8/201622.8522.9522.6522.7512,291
8/5/201622.3922.8522.2722.8030,092
8/4/201622.5922.7122.2722.2914,997
8/3/201621.9222.5821.9022.5220,733
8/2/201622.1322.1721.8221.9961,639
8/1/201622.2022.2621.9522.1124,420
7/29/201622.4722.5522.1422.2731,474
7/28/201622.7722.7722.3222.6417,096
7/27/201622.9122.9722.6822.8418,579
7/26/201622.7423.0222.6422.9121,788
7/25/201622.6522.9722.4722.7820,056
7/22/201622.4322.8422.3822.7416,443
7/21/201622.7422.8322.3822.4915,888
7/20/201622.4922.8422.3822.8421,037
7/19/201622.5022.7722.3322.4815,902
7/18/201622.5022.6722.4022.5223,177
7/15/201622.7822.7822.2522.5926,981
7/14/201622.6522.8322.6022.7017,040
7/13/201622.6422.6922.2022.5131,309
7/12/201622.3222.7522.3122.5440,850
7/11/201622.1022.2621.9422.2425,904
7/8/201621.8022.1621.4422.0140,570
7/7/201621.6021.6621.2721.5615,895
7/6/201621.3121.6821.1321.6417,157
7/5/201621.7421.7421.2621.3922,326
7/1/201621.8922.0421.6621.7625,078
6/30/201621.8322.0521.7422.0531,021
6/29/201620.8521.8219.9821.7273,900
6/28/201621.4021.4721.0721.2537,341
6/27/201621.6221.6220.9621.3068,015
6/24/201621.7822.2821.5022.03171,218
6/23/201622.2922.8222.2922.6225,478
6/22/201622.2022.4721.9522.0040,651
6/21/201621.9822.3021.8822.1018,237
6/20/201622.2822.6421.9722.0044,795
6/17/201622.1722.2021.8222.0189,972
6/16/201621.8622.3421.8122.2327,465
6/15/201622.1222.6321.8822.0732,716
6/14/201622.2022.3521.8621.9855,851
6/13/201622.7623.0122.1622.3272,742
6/10/201622.9123.0122.6722.9652,104
6/9/201623.1223.3422.6622.9662,428
6/8/201622.8523.4322.8523.2529,132
6/7/201623.1323.5022.8422.9733,387
6/6/201623.1123.6223.1023.2146,653
6/3/201623.1123.2822.6423.1937,542
6/2/201622.7623.2422.6823.2066,070
6/1/201622.6023.0522.2623.0089,629
5/31/201622.6522.7422.4822.58221,220
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center