MUTUALFIRST FINL Historical Stock Price

Below is the stock price history for Mutualfirst Finl MFSF. Data is recorded each day for the historical open, high, low, close and volume. The Mutualfirst Finl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mutualfirst Finl Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-19 37.40 37.80 37.40 37.55 464
2018-04-18 37.45 37.45 37.45 37.45 109
2018-04-17 37.10 37.10 37.05 37.05 188
2018-04-16 36.75 37.00 36.75 36.80 568
2018-04-12 36.85 36.95 36.85 36.85 327
2018-04-11 36.75 36.75 36.75 36.75 43
2018-04-10 36.00 37.00 36.00 36.95 915
2018-04-09 36.40 36.65 36.40 36.65 75
2018-04-06 35.90 36.45 35.90 36.45 255
2018-04-05 36.60 36.90 36.25 36.75 819
2018-04-03 36.30 36.60 36.30 36.60 106
2018-04-02 35.70 36.75 35.70 36.75 728
2018-03-29 36.50 36.55 36.35 36.40 689
2018-03-28 35.85 36.30 35.85 36.30 503
2018-03-27 36.50 36.50 35.35 35.35 411
2018-03-26 36.40 36.40 35.55 36.00 285
2018-03-23 36.55 36.70 36.25 36.25 684
2018-03-21 36.75 36.75 36.75 36.75 50
2018-03-20 36.65 36.70 36.65 36.70 22
2018-03-19 37.00 37.45 37.00 37.40 102
2018-03-16 36.85 36.85 36.60 36.60 100
2018-03-14 36.30 36.60 36.30 36.60 77
2018-03-13 37.00 37.00 36.65 36.65 200
2018-03-12 35.25 35.90 35.25 35.90 138
2018-03-09 35.75 36.15 35.75 36.00 353
2018-03-08 35.90 35.90 35.45 35.45 104
2018-03-07 35.60 35.65 35.60 35.65 9
2018-03-06 35.20 35.85 35.20 35.85 244
2018-03-05 35.15 35.90 35.15 35.90 22
2018-03-02 35.75 35.85 35.75 35.85 116

» More Mutualfirst Finl Stock Price History

To see other companies like Mutualfirst Finl (MFSF), view our stock market today for news, and other data.