MutualFirst Financial Inc (MFSF) Historical Stock Data
Historical Data
In the past 30 trading days, MFSF is up 0.52% a day on average. There have been 17 days where MutualFirst Financial Inc closed green and 13 days where MFSF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2019-05-28 | 31.26 | 30.90 | ↓$0.36 (-1.15%) | 29.75 | 31.26 | 11.46K |
| 2019-05-24 | 31.48 | 31.40 | ↓$0.08 (-0.25%) | 31.20 | 31.92 | 3.29K |
| 2019-05-23 | 31.02 | 31.25 | ↑$0.23 (0.74%) | 30.84 | 31.64 | 20.94K |
| 2019-05-22 | 30.64 | 31.25 | ↑$0.61 (1.99%) | 30.49 | 31.74 | 13.51K |
| 2019-05-21 | 30.30 | 31.10 | ↑$0.80 (2.64%) | 30.05 | 31.10 | 13.86K |
| 2019-05-20 | 30.25 | 30.23 | ↓$0.02 (-0.07%) | 29.85 | 30.28 | 2.34K |
| 2019-05-17 | 30.08 | 30.02 | ↓$0.06 (-0.20%) | 30.00 | 30.27 | 3.74K |
| 2019-05-16 | 30.29 | 30.30 | ↑$0.02 (0.05%) | 30.11 | 30.30 | 2.09K |
| 2019-05-15 | 30.02 | 30.14 | ↑$0.12 (0.40%) | 29.87 | 30.30 | 2.30K |
| 2019-05-14 | 30.34 | 30.30 | ↓$0.04 (-0.13%) | 29.87 | 30.34 | 5.15K |
| 2019-05-13 | 30.11 | 30.18 | ↑$0.07 (0.23%) | 29.80 | 30.36 | 7.16K |
| 2019-05-10 | 30.28 | 30.45 | ↑$0.17 (0.56%) | 30.28 | 30.45 | 2.28K |
| 2019-05-09 | 30.10 | 30.08 | ↓$0.02 (-0.07%) | 30.08 | 30.40 | 1.82K |
| 2019-05-08 | 29.79 | 30.25 | ↑$0.46 (1.54%) | 29.79 | 30.41 | 5.59K |
| 2019-05-07 | 29.94 | 29.79 | ↓$0.15 (-0.50%) | 29.62 | 30.45 | 3.04K |
| 2019-05-06 | 30.29 | 30.03 | ↓$0.26 (-0.86%) | 29.96 | 30.47 | 4.95K |
| 2019-05-03 | 29.73 | 30.50 | ↑$0.77 (2.60%) | 29.53 | 30.50 | 13.22K |
| 2019-05-02 | 29.93 | 29.94 | ↑$0.01 (0.03%) | 29.53 | 29.94 | 4.42K |
| 2019-05-01 | 29.90 | 29.58 | ↓$0.32 (-1.07%) | 29.58 | 29.90 | 1.60K |
| 2019-04-30 | 29.63 | 29.89 | ↑$0.26 (0.88%) | 29.50 | 30.03 | 15.73K |
| 2019-04-29 | 28.99 | 29.71 | ↑$0.72 (2.48%) | 28.94 | 29.71 | 14.73K |
| 2019-04-26 | 28.84 | 29.15 | ↑$0.31 (1.07%) | 28.50 | 29.15 | 2.87K |
| 2019-04-25 | 28.86 | 28.66 | ↓$0.20 (-0.69%) | 28.66 | 28.86 | 1.67K |
| 2019-04-24 | 29.01 | 28.84 | ↓$0.17 (-0.59%) | 28.25 | 29.12 | 3.31K |
| 2019-04-23 | 28.42 | 29.73 | ↑$1.31 (4.61%) | 28.42 | 29.88 | 6.27K |
| 2019-04-22 | 29.47 | 29.41 | ↓$0.06 (-0.20%) | 28.23 | 29.60 | 6K |
| 2019-04-18 | 29.29 | 29.59 | ↑$0.30 (1.02%) | 29.29 | 29.76 | 5.25K |
| 2019-04-17 | 29.50 | 29.37 | ↓$0.13 (-0.44%) | 29.20 | 29.57 | 10.30K |
| 2019-04-16 | 29.35 | 29.50 | ↑$0.15 (0.51%) | 29.01 | 29.94 | 9.54K |
| 2019-04-15 | 29.31 | 29.40 | ↑$0.09 (0.31%) | 28.77 | 29.54 | 12.01K |
Create an account or log in to view more rows.
$MFSF man this will be good in coming weeks
$MFSF I warned you all fairly you morons.
$MFSF is it time?
$MFSF a comeback is always more fun than an all out win!!!!
$MFSF HOLDING LONG AND STRONG!!!
$MFSF God dammit
$MFSF Overpower the algos!
$MFSF the bulls in here
$MFSF There is nothing wrong with a decent pullback
$MFSF id rather have a dip then rip than a gap and crap