MainSource Financial Group Inc $16.97

down -0.54


10/7/2014 04:00 PM  |  NASDAQ : MSFG  
Industries : Banking / Regional - Midwest Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MSFG historical data

Date Open High Low Close Volume
7/9/201417.4517.6017.4517.5118,816
7/8/201417.6717.6717.5017.5235,378
7/7/201417.7017.7717.6217.6539,725
7/3/201417.7517.9917.3217.9717,901
7/2/201417.7317.8917.4517.7037,662
7/1/201417.2117.9017.2117.6953,303
6/30/201417.2217.3517.0517.2521,450
6/27/201416.9517.3716.8317.31160,998
6/26/201416.9317.1316.9217.1232,165
6/25/201416.7617.0116.5216.9822,941
6/24/201416.8917.1116.8416.9037,371
6/23/201417.1617.1816.8216.9719,601
6/20/201416.6017.1916.5817.05118,863
6/19/201416.5316.5316.4016.4721,312
6/18/201416.4016.6516.2616.5723,222
6/17/201416.2516.7216.2516.4228,967
6/16/201416.3416.6216.1516.3031,400
6/13/201416.4916.5916.2016.2714,702
6/12/201416.5616.5616.2216.3814,568
6/11/201416.9417.0316.3816.6818,530
6/10/201417.1317.1716.8517.088,954
6/9/201416.9517.2016.7617.1828,823
6/6/201416.9017.2016.8216.9331,675
6/5/201416.0516.7916.0016.7533,316
6/4/201416.0016.2716.0016.1222,175
6/3/201416.3016.7115.9116.1433,508
6/2/201416.5816.7116.3116.4523,434
5/30/201416.9617.0216.4516.6528,241
5/29/201417.0517.0516.8416.897,182
5/28/201416.9416.9816.4716.9315,538
5/27/201416.9817.2416.4616.9925,626
5/23/201416.3716.8116.2616.7925,900
5/22/201416.3016.4216.0116.3431,664
5/21/201416.2216.8715.9416.3343,496
5/20/201416.6316.8715.9316.2263,584
5/19/201416.4016.8216.3316.7818,162
5/16/201416.1716.5615.8616.5244,170
5/15/201416.1216.3315.9016.2241,208
5/14/201416.8916.9016.2016.2540,906
5/13/201417.3117.3416.7816.9054,359
5/12/201416.9917.4916.8217.3441,993
5/9/201416.5016.9916.4216.9418,151
5/8/201416.6816.8416.4116.5225,076
5/7/201416.6216.7716.4316.6674,518
5/6/201416.5816.9616.5516.5553,453
5/5/201416.5016.6716.4716.6028,791
5/2/201416.6516.8416.5516.5945,565
5/1/201416.5516.7716.5016.6485,164
4/30/201416.5016.8616.4016.5339,550
4/29/201416.6917.0516.5016.5126,382
4/28/201416.4016.9716.4016.6727,736
4/25/201416.6816.8616.5016.5633,421
4/24/201417.0917.0916.5716.8051,751
4/23/201417.2917.4716.7616.9129,331
4/22/201417.4317.4916.9817.2730,738
4/21/201417.2617.4416.9217.4315,061
4/17/201416.9517.4916.8717.2014,814
4/16/201417.3517.3516.8217.0615,332
4/15/201417.2617.2616.6217.1425,142
4/14/201417.4217.7916.8617.2547,825
4/11/201416.7417.4016.7417.2041,408
4/10/201417.4917.4916.8016.9035,377
4/9/201417.3517.5117.1017.4135,256
4/8/201416.3417.4816.3417.2843,333
4/7/201416.3916.7916.0716.2738,120
4/4/201417.2217.2216.2216.4070,446
4/3/201417.8117.8117.1017.1826,704
4/2/201417.8718.0017.5617.7311,704
4/1/201417.1018.0017.0117.8920,504
3/31/201416.8617.3016.8617.1031,098
3/28/201416.9517.2216.6516.7116,223
3/27/201417.3717.6116.7116.9818,755
3/26/201418.2218.3017.2817.3033,051
3/25/201417.7918.0817.7118.0313,668
3/24/201417.7617.8017.3517.6932,678
3/21/201417.9918.1017.6217.6763,731
3/20/201417.7118.0017.5717.8611,901
3/19/201417.7317.9717.3617.7015,128
3/18/201417.6017.8117.2117.8117,765
3/17/201417.5717.9217.4117.5411,642
3/14/201417.5317.9717.3017.4021,535
3/13/201417.6017.6717.3617.5325,398
3/12/201417.3917.6517.0817.6424,154
3/11/201417.9017.9617.2317.4615,135
3/10/201417.6117.9317.5217.9313,612
3/7/201417.8917.8917.5217.6313,234
3/6/201417.8718.0017.5117.7223,501
3/5/201417.7817.9317.4517.8821,896
3/4/201417.1318.0717.1317.8786,203
3/3/201417.0417.2116.7316.9931,354
2/28/201417.1617.5517.1617.2756,876
2/27/201416.9117.2516.7917.2426,929
2/26/201416.9617.2716.8216.9615,032
2/25/201417.1117.1716.6916.9011,087
2/24/201416.9817.2216.8717.1132,941
2/21/201416.5817.0916.5616.8543,047
2/20/201416.2616.5616.2516.4713,333
2/19/201416.8417.0416.1816.2027,551
2/18/201416.8517.0916.7016.9816,119
2/14/201416.8117.2016.5516.8532,787
Trading Center