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
2018-02-21 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
2018-02-14 38.27 39.07 38.25 39.07 3,748
2018-02-13 38.26 38.56 38.13 38.37 3,053
2018-02-12 38.38 38.81 37.74 38.54 9,049
2018-02-09 38.07 38.61 37.44 38.61 5,085
2018-02-08 38.57 38.57 37.62 37.62 4,778
2018-02-07 37.85 38.59 37.85 38.59 4,773
2018-02-06 37.43 38.02 36.95 37.91 17,096
2018-02-05 39.03 39.39 37.59 37.59 12,761
2018-02-02 39.68 40.21 39.42 39.44 3,452
2018-02-01 38.99 39.67 38.77 39.67 6,101
2018-01-31 39.69 39.74 39.31 39.46 6,581
2018-01-30 39.67 39.73 39.25 39.43 5,214
2018-01-29 39.86 39.92 39.35 39.38 3,573
2018-01-26 39.18 39.26 38.96 39.26 4,138
2018-01-25 39.93 39.93 39.27 39.32 10,481
2018-01-24 40.49 40.78 39.94 40.02 2,457
2018-01-23 40.03 40.34 39.95 40.17 4,152
2018-01-22 40.24 40.57 39.98 40.15 5,920
2018-01-19 38.61 40.09 38.61 40.09 2,143
2018-01-18 39.10 39.10 38.50 38.50 1,645
2018-01-17 38.71 38.97 38.30 38.97 5,966
2018-01-16 38.90 39.48 38.76 38.78 3,527
2018-01-12 39.14 39.24 38.82 38.96 4,109
2018-01-11 38.25 38.91 38.25 38.85 5,868
2018-01-10 37.62 38.39 37.62 38.06 7,605
2018-01-09 37.54 37.92 37.33 37.80 5,267

» 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.