MAINSOURCE FINANCIAL GP Historical Stock Price

Below is the stock price history for Mainsource Financial Gp MSFG. Data is recorded each day for the historical open, high, low, close and volume. The Mainsource Financial Gp 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.

Mainsource Financial Gp Historical Stock Price

DateOpenHighLowCloseVolume
2017-11-22 37.85 38.07 37.70 37.75 1,704
2017-11-21 37.13 37.68 37.13 37.65 2,231
2017-11-20 36.78 37.08 36.76 37.08 3,127
2017-11-17 36.35 36.95 36.35 36.88 881
2017-11-16 36.66 36.90 36.50 36.68 2,011
2017-11-15 36.05 36.89 36.05 36.69 2,844
2017-11-14 36.11 36.34 36.05 36.34 1,407
2017-11-13 34.60 35.90 34.60 35.90 2,736
2017-11-10 34.68 35.24 34.68 34.94 4,678
2017-11-09 35.48 35.545 34.63 34.77 13,660
2017-11-08 35.99 36.07 35.67 35.74 2,616
2017-11-07 37.60 37.60 36.29 36.29 1,437
2017-11-06 37.55 37.80 37.50 37.69 2,343
2017-11-03 37.82 37.98 37.74 37.77 924
2017-11-02 37.45 38.23 37.45 38.23 2,685
2017-11-01 38.14 38.14 37.17 37.47 3,650
2017-10-31 37.70 38.20 37.59 37.85 3,656
2017-10-30 37.96 38.43 37.54 37.62 1,759
2017-10-27 38.44 38.93 38.33 38.55 2,637
2017-10-26 38.65 38.72 38.17 38.37 4,093
2017-10-25 38.44 38.72 37.93 38.30 7,642
2017-10-24 38.09 38.49 38.08 38.21 3,910
2017-10-23 37.84 38.03 37.79 37.93 2,171
2017-10-20 37.25 37.94 37.20 37.94 5,113
2017-10-19 36.37 36.91 36.37 36.74 2,497
2017-10-18 36.79 36.92 36.53 36.63 2,390
2017-10-17 36.68 36.89 36.46 36.51 2,525
2017-10-16 36.36 36.74 36.32 36.63 3,122
2017-10-13 36.01 36.40 35.98 36.14 3,332
2017-10-12 36.49 36.50 36.25 36.34 5,494

» More Mainsource Financial Gp Stock Price History

To see other companies like Mainsource Financial Gp (MSFG), view our stock market today for news, and other data.