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
2017-11-17 38.50 38.65 38.50 38.65 315
2017-11-16 37.75 38.45 37.50 38.25 352
2017-11-15 37.85 38.15 37.70 37.70 46
2017-11-14 38.70 38.70 38.20 38.20 155
2017-11-10 35.75 37.00 35.75 36.85 39
2017-11-09 36.40 36.40 36.40 36.40 2
2017-11-08 36.45 36.90 36.45 36.90 400
2017-11-07 38.10 38.10 37.20 37.20 331
2017-11-06 39.45 39.45 39.00 39.00 392
2017-11-03 39.65 39.65 39.35 39.50 117
2017-11-02 39.40 39.40 39.40 39.40 5
2017-11-01 39.15 39.20 39.10 39.10 119
2017-10-31 38.85 39.40 38.50 38.50 267
2017-10-30 39.00 39.00 38.80 38.80 569
2017-10-27 39.70 39.70 39.70 39.70 137
2017-10-26 39.90 39.90 39.90 39.90 12
2017-10-25 39.85 39.85 39.85 39.85 31
2017-10-23 39.60 39.60 39.55 39.55 200
2017-10-16 40.10 40.15 40.10 40.15 303
2017-10-13 38.80 39.50 38.80 39.50 276
2017-10-12 39.65 39.725 37.80 37.80 1,438
2017-10-11 40.05 40.10 39.95 40.05 1,696
2017-10-10 39.80 40.15 39.80 40.15 3,061
2017-10-09 39.85 39.85 39.85 39.85 26
2017-10-06 38.60 39.35 38.55 39.35 415
2017-10-05 39.55 39.55 39.45 39.45 25
2017-10-04 39.85 39.90 39.60 39.80 249
2017-10-03 39.10 39.60 39.10 39.45 76
2017-10-02 38.60 39.10 38.60 39.05 250
2017-09-29 38.60 38.60 38.60 38.60 42

» More Mutualfirst Finl Stock Price History

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