MFSF: Historical Prices for MutualFirst Financial Inc. - Yahoo!7 Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	6.18	6.28	6.18	6.28	400	6.28
8-Feb-10	6.33	6.33	6.33	6.33	0	6.33
5-Feb-10	6.40	6.41	6.33	6.33	2,500	6.33
4-Feb-10	6.13	6.45	6.12	6.45	3,500	6.45
3-Feb-10	6.45	6.46	6.33	6.45	4,800	6.45
2-Feb-10	6.52	6.52	6.52	6.52	0	6.52
1-Feb-10	6.50	6.59	6.50	6.52	2,000	6.52
29-Jan-10	6.33	6.47	6.33	6.47	500	6.47
28-Jan-10	6.30	6.30	6.30	6.30	0	6.30
27-Jan-10	6.30	6.30	6.30	6.30	1,100	6.30
26-Jan-10	6.49	6.57	6.48	6.53	1,600	6.53
25-Jan-10	6.07	6.10	6.07	6.10	700	6.10
22-Jan-10	6.26	6.41	6.26	6.41	3,500	6.41
21-Jan-10	5.51	6.40	5.51	6.25	15,000	6.25
20-Jan-10	6.00	6.00	6.00	6.00	11,700	6.00
19-Jan-10	6.01	6.02	5.94	5.95	5,800	5.95
15-Jan-10	6.01	6.01	6.01	6.01	400	6.01
14-Jan-10	6.16	6.16	6.16	6.16	400	6.16
13-Jan-10	6.00	6.00	6.00	6.00	2,000	6.00
12-Jan-10	5.96	5.96	5.96	5.96	0	5.96
11-Jan-10	6.01	6.01	5.96	5.96	800	5.96
8-Jan-10	6.06	6.06	6.05	6.05	6,200	6.05
7-Jan-10	6.15	6.29	6.11	6.24	5,800	6.24
6-Jan-10	5.95	5.95	5.95	5.95	6,100	5.95
5-Jan-10	6.02	6.18	6.00	6.00	1,700	6.00
4-Jan-10	5.94	5.94	5.90	5.90	3,700	5.90
31-Dec-09	5.78	5.98	5.78	5.98	5,000	5.98
30-Dec-09	6.50	6.50	5.61	5.89	9,700	5.89
29-Dec-09	6.23	6.26	6.15	6.15	3,400	6.15
28-Dec-09	6.53	6.64	6.11	6.11	4,700	6.11
24-Dec-09	6.15	6.50	6.06	6.50	9,100	6.50
23-Dec-09	5.60	6.09	5.60	6.09	2,700	6.09
22-Dec-09	5.97	5.99	5.57	5.57	11,300	5.57
21-Dec-09	5.80	6.00	5.65	5.75	8,200	5.75
18-Dec-09	5.90	6.00	5.81	5.81	6,000	5.81
17-Dec-09	6.10	6.10	5.80	6.01	8,600	6.01
16-Dec-09	6.25	6.25	5.99	6.02	11,900	6.02
15-Dec-09	6.42	6.50	5.99	6.13	13,900	6.13
14-Dec-09	6.01	6.93	6.01	6.25	14,900	6.25
11-Dec-09	6.02	6.58	5.90	6.04	5,000	6.04
10-Dec-09	6.25	6.97	5.87	5.90	29,300	5.90
9-Dec-09	6.55	6.57	6.18	6.19	3,600	6.19
9-Dec-09	$ 0.06 Cash Dividend
8-Dec-09	6.56	6.98	6.08	6.50	31,600	6.44
7-Dec-09	6.15	6.60	5.90	6.60	11,000	6.54
4-Dec-09	6.23	6.59	5.99	6.07	23,300	6.01
3-Dec-09	6.50	6.60	6.05	6.05	5,500	5.99
2-Dec-09	6.28	6.55	6.28	6.55	1,700	6.49
1-Dec-09	6.32	6.90	6.21	6.90	2,200	6.84
30-Nov-09	7.01	7.05	6.57	6.57	3,400	6.51
27-Nov-09	6.85	7.10	6.85	7.10	900	7.03
25-Nov-09	6.75	7.41	6.75	7.09	18,100	7.02
24-Nov-09	7.00	7.00	6.85	6.90	3,200	6.84
23-Nov-09	7.39	7.70	6.74	7.00	11,400	6.94
20-Nov-09	6.93	7.14	6.43	7.14	8,900	7.07
19-Nov-09	6.52	7.10	6.14	6.80	10,300	6.74
18-Nov-09	6.95	6.96	6.58	6.59	7,800	6.53
17-Nov-09	7.47	7.50	6.83	6.96	24,200	6.90
16-Nov-09	7.98	7.98	7.45	7.45	500	7.38
13-Nov-09	7.27	8.00	7.25	7.83	63,800	7.76
12-Nov-09	7.73	7.77	7.14	7.51	12,400	7.44
11-Nov-09	7.48	8.00	7.48	7.75	13,300	7.68
10-Nov-09	7.20	7.60	7.20	7.59	5,400	7.52
9-Nov-09	6.53	7.26	6.53	7.26	14,100	7.19
6-Nov-09	6.25	6.79	6.25	6.55	48,000	6.49
5-Nov-09	6.30	6.35	6.30	6.35	3,100	6.29
4-Nov-09	6.50	6.50	6.25	6.32	22,800	6.26
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•

	Sign In [New User? Sign Up]	Finance Home \|Help

Mutualfirst Financial Inc. (MFSF)