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
2018-10-19 35.96 35.96 35.96 35.96 5
2018-10-18 35.31 36.00 35.31 36.00 407
2018-10-17 36.00 36.00 35.375 35.96 737
2018-10-16 35.00 35.63 35.00 35.63 241
2018-10-15 34.61 35.18 34.61 35.18 128
2018-10-12 36.00 36.00 36.00 36.00 1
2018-10-11 36.43 36.52 36.10 36.12 360
2018-10-10 36.92 36.92 36.92 36.92 8
2018-10-09 36.64 37.19 36.64 37.19 45
2018-10-08 36.76 36.76 36.76 36.76 175
2018-10-05 36.80 36.80 36.65 36.65 1,200
2018-10-04 37.00 37.00 37.00 37.00 204
2018-10-03 36.53 36.53 36.53 36.53 37
2018-10-02 36.55 37.17 36.48 37.17 613
2018-10-01 36.53 36.53 36.53 36.53 74
2018-09-28 37.10 37.10 37.10 37.10 76
2018-09-27 36.90 36.90 36.90 36.90 105
2018-09-26 36.70 36.70 36.65 36.65 105
2018-09-25 36.75 36.75 36.75 36.75 132
2018-09-24 36.85 37.10 36.50 36.50 811
2018-09-21 37.95 38.10 37.45 37.45 1,455
2018-09-20 38.50 38.50 38.50 38.50 16
2018-09-19 38.35 38.35 38.05 38.05 204
2018-09-18 38.30 38.30 38.30 38.30 209
2018-09-17 38.35 38.35 38.25 38.25 257
2018-09-14 38.05 38.35 38.05 38.35 52
2018-09-13 38.70 38.70 38.35 38.35 214
2018-09-12 38.65 38.65 38.65 38.65 100
2018-09-11 38.85 38.85 38.65 38.65 131
2018-09-10 38.00 38.45 38.00 38.45 452

» More Mutualfirst Finl Stock Price History

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