$33.00 +0.08 (%) MainSource Financial Group Inc - NASDAQ

Dec. 9, 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
12/9/201632.8033.1832.5333.0063,814
12/8/201632.2933.4632.1432.9264,872
12/7/201631.9032.2431.6832.2136,600
12/6/201631.2032.0730.7031.9055,874
12/5/201630.4931.1730.4931.1051,552
12/2/201630.0830.6729.8630.4645,467
12/1/201630.5131.2030.0930.27121,264
11/30/201631.2431.2930.4830.5776,444
11/29/201629.7131.1429.7130.92106,486
11/28/201629.7530.1629.6229.6439,096
11/25/201630.0130.0629.6929.9026,117
11/23/201630.2530.2529.9330.0847,533
11/22/201629.6830.3829.5430.3471,295
11/21/201630.5630.6029.2829.4997,991
11/18/201629.9730.7429.4530.5390,886
11/17/201629.1829.9729.1829.9052,537
11/16/201628.9029.3428.7729.3281,398
11/15/201628.8929.1628.0829.1249,223
11/14/201628.3428.9427.7928.8675,548
11/11/201627.5828.4727.1928.25166,848
11/10/201626.6627.8125.7227.5593,900
11/9/201625.1426.4924.9826.4677,543
11/8/201624.7425.4624.6424.9936,001
11/7/201624.3625.0124.0424.9337,626
11/4/201624.2224.5523.8423.9454,910
11/3/201624.2124.4423.9224.2690,559
11/2/201624.5324.9824.2924.3628,722
11/1/201625.0825.1224.5524.6837,419
10/31/201625.0225.0424.4324.9649,369
10/28/201624.9925.2024.8324.8940,580
10/27/201625.5625.7025.1025.1442,791
10/26/201625.6425.8425.3825.3932,941
10/25/201625.3725.9425.3125.8439,948
10/24/201625.5125.7425.1825.4555,422
10/21/201625.2025.8324.6925.3040,487
10/20/201625.5526.0025.3525.4927,278
10/19/201625.6927.3525.5225.8537,275
10/18/201626.0326.0325.0325.5456,403
10/17/201625.8025.8625.4025.7329,380
10/14/201625.7525.8525.5325.7228,900
10/13/201625.6525.7025.3725.4930,473
10/12/201625.7326.0125.6825.8060,202
10/11/201625.5825.9825.5525.7048,678
10/10/201625.7425.9825.6225.7040,524
10/7/201625.7325.7325.1025.5839,343
10/6/201625.5125.7625.3925.6753,065
10/5/201625.3125.7125.2925.4676,495
10/4/201625.1525.4125.0025.3266,477
10/3/201624.7725.0724.6725.0441,510
9/30/201624.4025.0424.4024.9532,080
9/29/201624.9025.2024.3724.3942,610
9/28/201624.8024.9024.6024.8736,812
9/27/201624.2624.9024.2624.8228,073
9/26/201624.4224.5924.2924.3946,189
9/23/201624.6124.7024.5424.5425,194
9/22/201624.5024.8824.5024.8740,282
9/21/201624.6524.8824.3224.5031,217
9/20/201624.5024.7224.3824.7064,880
9/19/201624.6524.6524.2724.4645,159
9/16/201624.5624.6124.1624.5380,753
9/15/201624.0924.4824.0524.4841,947
9/14/201624.0024.3923.8123.9954,808
9/13/201624.1824.2623.7023.9040,636
9/12/201623.8824.3523.7024.3560,898
9/9/201624.1724.3724.0024.0544,574
9/8/201624.2924.4323.8124.3557,524
9/7/201623.5824.3423.5824.3071,485
9/6/201624.1424.1523.5323.7245,267
9/2/201624.1724.6923.9624.2057,422
9/1/201624.0024.2123.4624.2068,862
8/31/201623.2424.5323.2424.13259,704
8/30/201622.8723.3922.8723.3549,062
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center