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
2018-07-20 38.90 38.90 38.65 38.65 349
2018-07-19 38.00 38.35 38.00 38.35 202
2018-07-18 37.95 37.95 37.95 37.95 3
2018-07-17 38.45 38.45 38.00 38.00 301
2018-07-16 37.70 37.75 37.70 37.75 8
2018-07-13 38.05 38.05 38.05 38.05 100
2018-07-12 37.85 38.25 37.85 38.15 704
2018-07-11 38.65 38.65 38.00 38.05 308
2018-07-10 38.40 38.40 38.40 38.40 100
2018-07-09 38.20 38.85 38.20 38.85 67
2018-07-06 38.15 38.25 37.95 38.25 97
2018-07-05 38.40 38.40 38.40 38.40 100
2018-07-03 38.00 38.50 37.80 38.30 601
2018-07-02 38.30 38.30 37.60 37.825 307
2018-06-29 38.20 38.45 37.55 38.45 200
2018-06-28 38.15 38.30 37.95 37.95 314
2018-06-27 38.00 38.00 37.80 37.80 811
2018-06-26 37.95 38.40 37.85 38.40 285
2018-06-25 38.55 38.95 38.30 38.55 898
2018-06-22 38.45 40.00 38.00 40.00 2,589
2018-06-21 38.15 38.40 38.15 38.25 414
2018-06-20 38.40 38.40 38.40 38.40 2
2018-06-19 38.00 38.45 38.00 38.10 401
2018-06-15 37.65 37.65 37.65 37.65 15
2018-06-14 37.60 37.80 37.60 37.60 191
2018-06-13 37.85 37.85 37.85 37.85 50
2018-06-12 37.90 38.30 37.75 37.75 430
2018-06-11 38.00 38.15 37.90 38.00 659
2018-06-08 38.30 38.30 38.30 38.30 568
2018-06-07 37.85 38.00 37.85 38.00 217

» More Mutualfirst Finl Stock Price History

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