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
2018-01-19 39.10 39.35 39.10 39.35 101
2018-01-18 38.95 38.95 38.95 38.95 106
2018-01-16 39.00 39.45 38.55 38.55 105
2018-01-11 38.40 38.40 38.40 38.40 1
2018-01-10 38.00 38.00 38.00 38.00 1
2018-01-09 38.10 38.10 38.10 38.10 100
2018-01-08 37.45 37.45 37.35 37.45 106
2018-01-05 37.60 37.95 37.55 37.60 677
2018-01-04 38.35 38.35 38.15 38.15 12
2018-01-03 38.35 38.35 37.85 38.15 41
2018-01-02 38.35 38.35 38.30 38.30 201
2017-12-29 38.50 38.60 38.50 38.60 801
2017-12-28 38.55 38.55 38.45 38.45 800
2017-12-27 38.50 38.60 38.50 38.50 501
2017-12-26 38.50 38.70 38.30 38.30 108
2017-12-22 38.70 38.75 38.65 38.65 204
2017-12-21 38.50 38.50 38.50 38.50 255
2017-12-20 38.80 38.80 38.50 38.50 399
2017-12-19 38.65 38.65 38.50 38.50 2
2017-12-18 39.25 39.25 38.65 38.75 105
2017-12-15 36.75 37.95 36.75 37.95 584
2017-12-14 37.05 37.65 37.05 37.50 166
2017-12-13 37.70 37.70 37.20 37.20 341
2017-12-12 38.05 38.05 38.05 38.05 8
2017-12-11 37.35 38.15 37.35 37.90 197
2017-12-08 37.95 37.95 37.90 37.90 25
2017-12-07 38.45 38.45 38.15 38.15 72
2017-12-06 37.75 38.35 37.75 38.35 214
2017-12-05 38.20 38.20 37.75 38.05 176
2017-12-04 38.35 38.35 37.75 37.75 6

» More Mutualfirst Finl Stock Price History

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