Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mutualfirst Finl Inc (NQ: MFSF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.123 7.218 6.997 6.997 20,401 -0.05(-0.67%)
May 28, 2009 6.925 7.115 6.917 7.044 20,040 +0.25(+3.61%)
May 27, 2009 6.751 6.902 6.727 6.799 13,771 +0.08(+1.18%)
May 26, 2009 6.530 6.767 6.530 6.720 4,169 +0.31(+4.81%)
May 22, 2009 6.332 6.530 6.332 6.411 5,277 -0.30(-4.48%)
May 21, 2009 6.530 6.712 6.419 6.712 25,312 +0.15(+2.29%)
May 20, 2009 6.213 6.632 6.213 6.561 6,304 +0.28(+4.54%)
May 19, 2009 5.983 6.490 5.983 6.276 18,804 +0.01(+0.13%)
May 18, 2009 6.237 6.292 6.181 6.268 3,818 -0.22(-3.41%)
May 15, 2009 6.134 6.490 6.134 6.490 4,295 +0.45(+7.47%)
May 14, 2009 5.944 6.221 5.944 6.039 12,272 +0.06(+0.93%)
May 13, 2009 6.482 6.482 5.524 5.983 24,871 -0.48(-7.47%)
May 12, 2009 6.181 6.474 6.142 6.466 15,996 +0.45(+7.39%)
May 11, 2009 5.659 6.229 5.659 6.021 22,112 +0.43(+7.61%)
May 08, 2009 5.232 5.778 5.184 5.596 67,906 +0.32(+6.16%)
May 07, 2009 5.334 5.374 5.073 5.271 6,453 -0.04(-0.75%)
May 06, 2009 5.089 5.390 5.064 5.311 35,413 +0.35(+7.02%)
May 05, 2009 4.828 5.050 4.741 4.963 17,142 -0.06(-1.10%)
May 04, 2009 4.742 5.081 4.496 5.018 27,382 +0.43(+9.31%)
May 01, 2009 4.353 4.749 4.353 4.591 27,249 +0.24(+5.45%)
Apr 30, 2009 4.306 4.464 4.274 4.353 15,813 +0.00(+0.00%)
Apr 29, 2009 4.464 4.591 4.321 4.353 60,600 -0.08(-1.79%)
Apr 28, 2009 4.408 4.480 4.408 4.432 35,304 +0.04(+0.90%)
Apr 27, 2009 4.488 4.488 4.353 4.393 21,932 -0.02(-0.36%)
Apr 24, 2009 4.432 4.496 4.353 4.408 21,571 +0.06(+1.27%)
Apr 23, 2009 4.353 4.432 4.290 4.353 63,883 +0.00(+0.00%)
Apr 22, 2009 4.313 4.393 4.219 4.353 26,838 -0.08(-1.79%)
Apr 21, 2009 4.361 4.614 4.353 4.432 61,998 +0.28(+6.67%)
Apr 20, 2009 4.242 4.242 4.155 4.155 5,714 -0.19(-4.37%)
Apr 17, 2009 4.883 4.883 4.203 4.345 57,732 -0.55(-11.17%)
Apr 16, 2009 4.947 4.963 4.868 4.891 1,958 -0.06(-1.12%)
Apr 15, 2009 4.948 5.026 4.852 4.947 148,016 -0.01(-0.16%)
Apr 14, 2009 4.986 4.994 4.955 4.955 14,277 -0.07(-1.42%)
Apr 13, 2009 5.018 5.026 4.955 5.026 5,290 +0.09(+1.93%)
Apr 09, 2009 4.868 4.970 4.868 4.931 3,892 +0.07(+1.47%)
Apr 08, 2009 4.947 4.970 4.788 4.860 5,804 +0.01(+0.16%)
Apr 07, 2009 4.393 5.050 4.393 4.852 73,231 +0.45(+10.25%)
Apr 06, 2009 4.424 4.424 4.313 4.401 25,143 +0.00(+0.00%)
Apr 03, 2009 4.511 4.551 4.361 4.401 8,591 -0.07(-1.59%)
Apr 02, 2009 4.155 4.749 4.044 4.472 26,027 +0.47(+11.84%)
Apr 01, 2009 4.298 4.298 3.799 3.998 20,956 +0.20(+5.25%)
Mar 31, 2009 3.799 3.973 3.783 3.799 15,090 +0.04(+1.05%)
Mar 30, 2009 3.728 3.973 3.728 3.759 1,586 -0.08(-2.06%)
Mar 26, 2009 4.044 4.044 3.641 3.839 15,178 -0.06(-1.42%)
Mar 25, 2009 4.108 4.108 3.862 3.894 22,468 -0.12(-2.96%)
Mar 24, 2009 3.957 4.116 3.934 4.013 140,665 +0.06(+1.60%)
Mar 23, 2009 3.910 4.124 3.285 3.949 23,532 +0.47(+13.67%)
Mar 20, 2009 3.253 3.482 3.047 3.475 7,780 +0.27(+8.40%)
Mar 19, 2009 3.166 3.562 2.968 3.205 6,359 +0.24(+8.00%)
Mar 18, 2009 3.166 3.198 2.968 2.968 10,964 -0.28(-8.54%)
Mar 17, 2009 3.245 3.245 3.242 3.245 7,561 +0.08(+2.50%)
Mar 16, 2009 3.292 3.292 3.087 3.166 7,415 -0.05(-1.44%)
Mar 13, 2009 3.269 3.277 2.992 3.212 3,921 +0.19(+6.24%)
Mar 12, 2009 3.071 3.142 2.928 3.023 8,560 +0.25(+8.83%)
Mar 11, 2009 3.245 3.245 2.778 2.778 10,236 -0.31(-10.00%)
Mar 10, 2009 2.868 3.285 2.868 3.087 8,939 +0.20(+6.85%)
Mar 09, 2009 3.245 3.292 2.770 2.889 13,052 -0.36(-10.98%)
Mar 06, 2009 3.609 3.609 3.245 3.245 8,859 -0.24(-6.82%)
Mar 05, 2009 3.482 3.483 3.482 3.483 1,768 +0.11(+3.29%)
Mar 04, 2009 3.712 3.728 3.166 3.372 16,782 -0.19(-5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.