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
2018-03-29 39.65 40.63 39.53 40.56 27,302
2018-03-28 38.92 39.70 38.92 39.49 14,245
2018-03-27 38.73 39.30 38.58 38.98 20,522
2018-03-26 37.51 37.97 37.19 37.90 3,136
2018-03-23 38.03 38.05 36.93 36.93 4,214
2018-03-22 39.26 39.29 38.46 38.46 3,447
2018-03-21 39.55 39.97 39.47 39.68 2,309
2018-03-20 40.02 40.02 39.65 39.70 4,088
2018-03-19 39.73 40.09 39.33 40.09 6,904
2018-03-16 40.30 40.55 40.19 40.28 3,977
2018-03-15 39.86 40.13 39.68 39.95 3,940
2018-03-14 40.30 40.31 39.83 39.86 2,368
2018-03-13 40.74 40.74 40.33 40.51 3,945
2018-03-12 40.84 40.86 40.52 40.70 8,982
2018-03-09 39.74 40.47 39.31 40.43 3,914
2018-03-08 40.11 40.11 39.08 39.23 3,131
2018-03-07 39.34 39.81 39.34 39.66 4,390
2018-03-06 39.09 39.24 38.50 39.24 3,287
2018-03-05 38.38 39.32 38.01 39.06 4,115
2018-03-02 37.58 38.71 37.41 38.71 4,153
2018-03-01 38.27 38.27 37.55 37.94 4,854
2018-02-28 38.94 39.27 37.88 37.88 8,289
2018-02-27 39.52 40.01 38.91 38.94 2,938
2018-02-26 39.54 39.65 39.15 39.65 5,811
2018-02-23 39.37 39.67 39.04 39.53 5,073
2018-02-22 39.85 39.91 39.14 39.14 1,665
2018-02-21 39.70 40.30 39.64 39.86 4,361
2018-02-20 39.875 40.19 39.28 39.35 2,820
2018-02-16 39.43 40.10 39.43 39.93 7,431
2018-02-15 39.41 39.55 39.08 39.36 2,568

» 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.