MFSF Quote, Trading Chart, MutualFirst Financial Inc.

home / stock / mfsf / mfsf quote

Stock Information
Company Name: MutualFirst Financial Inc.
Stock Symbol: MFSF
Market: NASDAQ
Menu
MFSF MFSF Quote MFSF Short MFSF News MFSF Articles MFSF Message Board
Get MFSF Alerts

News, Short Squeeze, Breakout and More Instantly...
MFSF Quote
Last:$24.87
Change Percent:-0.2%
Open:$25.7999
Previous Close:$24.87
High:$25.7999
Low:$24.2
Volume:127,890
Last Trade Date Time:04/24/2020 04:46:10 am
Quotes are delayed by 15 to 20 minutes.
MFSF Chart
Last Twenty Trading Days
Date:2020-04-24
Open:$25.7999
Close:$24.87
High:$25.7999
Low:$24.2
Volume:127,890
Date:2020-04-23
Open:$24.1
Close:$24.92
High:$25.75
Low:$24.1
Volume:7,278
Date:2020-04-22
Open:$23.48
Close:$24.51
High:$25.07
Low:$23.48
Volume:13,591
Date:2020-04-21
Open:$23.14
Close:$23.48
High:$24.18
Low:$22.81
Volume:12,494
Date:2020-04-20
Open:$23.36
Close:$24.35
High:$24.64
Low:$23.36
Volume:5,917
Date:2020-04-17
Open:$23.89
Close:$24.12
High:$24.61
Low:$23.63
Volume:13,935
Date:2020-04-16
Open:$25.31
Close:$24.51
High:$26.325
Low:$24.51
Volume:6,487
Date:2020-04-15
Open:$25.5032
Close:$25.38
High:$25.6864
Low:$24.9
Volume:3,739
Date:2020-04-14
Open:$27.11
Close:$25.8
High:$27.11
Low:$25.8
Volume:3,839
Date:2020-04-13
Open:$28.59
Close:$26.66
High:$29.395
Low:$26.66
Volume:11,184
Date:2020-04-10
Open:$29.3
Close:$29.15
High:$29.3
Low:$27.87
Volume:11,636
Date:2020-04-09
Open:$29.3
Close:$29.15
High:$29.3
Low:$27.87
Volume:11,636
Date:2020-04-08
Open:$27.55
Close:$27.37
High:$27.55
Low:$26.86
Volume:9,971
Date:2020-04-07
Open:$27.8
Close:$26.95
High:$28
Low:$26.47
Volume:10,910
Date:2020-04-06
Open:$26.26
Close:$27.49
High:$27.49
Low:$26.0227
Volume:13,391
Date:2020-04-03
Open:$26.23
Close:$25.36
High:$26.23
Low:$24
Volume:19,120
Date:2020-04-02
Open:$25.58
Close:$26.19
High:$26.98
Low:$25.55
Volume:7,683
Date:2020-04-01
Open:$26.19
Close:$26.17
High:$26.52
Low:$25.46
Volume:14,233
Date:2020-03-31
Open:$27.88
Close:$28.2
High:$28.2
Low:$26.89
Volume:15,544
Date:2020-03-30
Open:$25.77
Close:$28.25
High:$28.28
Low:$25.77
Volume:8,147