Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Midwestone Fnl Gp (NQ: MOFG )

20.63 -0.31 (-1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 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 (%)
Jan 30, 2009 5.883 6.166 5.883 5.883 3,612 +0.31(+5.59%)
Jan 29, 2009 5.806 5.834 5.537 5.571 67,559 -0.31(-5.29%)
Jan 28, 2009 5.744 5.883 5.744 5.883 1,155 -0.17(-2.86%)
Jan 27, 2009 6.056 6.056 6.056 6.056 288 +0.31(+5.42%)
Jan 26, 2009 5.696 5.779 5.696 5.744 3,005 -0.31(-5.14%)
Jan 23, 2009 6.063 6.236 6.056 6.056 2,628 -0.41(-6.28%)
Jan 22, 2009 6.436 6.471 6.056 6.462 6,435 +0.06(+0.94%)
Jan 21, 2009 6.402 6.436 6.402 6.402 22,505 -0.35(-5.13%)
Jan 20, 2009 6.229 6.748 6.056 6.748 2,808 +0.52(+8.33%)
Jan 16, 2009 6.332 6.402 6.229 6.229 27,378 -0.24(-3.74%)
Jan 15, 2009 6.471 6.540 6.471 6.471 1,430 +0.06(+0.97%)
Jan 14, 2009 6.505 6.505 6.409 6.409 1,098 -0.15(-2.22%)
Jan 13, 2009 6.505 6.554 6.505 6.554 2,456 -0.02(-0.32%)
Jan 12, 2009 6.921 6.921 6.575 6.575 9,825 -0.28(-4.04%)
Jan 09, 2009 6.851 6.851 6.851 6.851 288 +0.00(+0.00%)
Jan 08, 2009 6.921 6.921 6.851 6.851 1,083 -0.31(-4.35%)
Jan 07, 2009 6.935 7.163 6.912 7.163 56,377 +0.10(+1.47%)
Jan 06, 2009 7.024 7.059 7.024 7.059 7,970 +0.00(+0.00%)
Jan 05, 2009 6.851 7.059 6.851 7.059 8,510 +0.20(+2.93%)
Jan 02, 2009 6.886 6.886 6.851 6.858 2,470 +0.01(+0.10%)
Dec 31, 2008 6.879 6.886 6.851 6.851 577 -0.07(-1.00%)
Dec 30, 2008 6.851 6.921 6.851 6.921 10,042 +0.01(+0.10%)
Dec 29, 2008 6.851 6.914 6.644 6.914 8,018 +0.21(+3.10%)
Dec 26, 2008 6.644 6.706 6.644 6.706 556 -0.15(-2.12%)
Dec 24, 2008 6.782 6.851 6.782 6.851 1,166 +0.10(+1.54%)
Dec 23, 2008 6.582 6.914 6.582 6.748 3,661 +0.05(+0.72%)
Dec 22, 2008 6.575 6.699 6.575 6.699 650 +0.12(+1.89%)
Dec 19, 2008 6.623 6.921 6.575 6.575 36,330 -0.05(-0.73%)
Dec 17, 2008 6.139 6.623 6.623 6.623 39,736 +0.55(+9.12%)
Dec 16, 2008 6.644 7.232 5.779 6.069 26,923 -0.39(-6.00%)
Dec 15, 2008 6.312 7.097 6.312 6.457 2,888 +0.26(+4.13%)
Dec 12, 2008 6.222 6.914 6.194 6.201 46,044 +0.06(+0.90%)
Dec 11, 2008 6.768 6.768 6.146 6.146 3,034 -0.62(-9.20%)
Dec 10, 2008 6.933 6.933 6.768 6.768 1,813 -0.02(-0.31%)
Dec 09, 2008 6.879 6.983 6.789 6.789 6,454 -0.06(-0.91%)
Dec 08, 2008 6.872 6.907 6.817 6.851 6,591 +0.07(+1.02%)
Dec 05, 2008 6.851 7.024 6.768 6.782 2,745 +0.03(+0.51%)
Dec 04, 2008 6.921 7.052 6.748 6.748 15,066 -0.39(-5.52%)
Dec 03, 2008 7.137 7.170 6.678 7.142 32,423 -0.47(-6.18%)
Dec 02, 2008 7.571 7.751 7.571 7.613 31,933 +0.24(+3.29%)
Dec 01, 2008 7.371 7.371 7.371 7.371 1,372 -0.30(-3.88%)
Nov 28, 2008 7.952 7.952 7.668 7.668 7,369 +0.16(+2.12%)
Nov 26, 2008 7.509 7.613 7.509 7.509 3,397 -0.12(-1.63%)
Nov 25, 2008 7.509 7.633 7.474 7.633 28,161 +0.06(+0.84%)
Nov 24, 2008 6.921 7.923 6.921 7.570 1,827 +0.45(+6.30%)
Nov 21, 2008 7.537 7.599 7.011 7.121 2,154 -0.46(-6.11%)
Nov 20, 2008 8.305 8.329 7.585 7.585 6,838 -0.94(-11.04%)
Nov 19, 2008 8.517 8.942 8.395 8.526 5,100 -0.42(-4.72%)
Nov 18, 2008 8.928 8.948 8.492 8.948 2,176 -0.01(-0.16%)
Nov 17, 2008 8.997 8.997 8.962 8.962 3,477 -0.03(-0.38%)
Nov 14, 2008 8.969 8.997 8.969 8.997 3,082 +0.03(+0.31%)
Nov 13, 2008 8.990 9.147 8.969 8.969 2,057 -0.03(-0.31%)
Nov 11, 2008 9.135 8.997 8.997 8.997 28,898 +0.17(+1.88%)
Nov 07, 2008 9.232 8.831 8.831 8.831 46,671 -0.43(-4.63%)
Nov 06, 2008 8.353 9.343 8.346 9.259 2,535 +0.27(+2.99%)
Nov 04, 2008 9.308 8.990 8.990 8.990 28,031 -0.35(-3.71%)
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.