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 (%)
Oct 29, 2009 5.779 5.779 5.779 5.779 0 +0.03(+0.60%)
Oct 28, 2009 5.779 5.779 5.730 5.744 15,768 -0.03(-0.60%)
Oct 27, 2009 5.786 5.786 5.710 5.779 16,641 -0.01(-0.24%)
Oct 26, 2009 5.813 5.848 5.779 5.793 3,084 +0.01(+0.24%)
Oct 23, 2009 5.791 5.791 5.779 5.779 1,677 -0.02(-0.36%)
Oct 22, 2009 5.848 5.848 5.800 5.800 2,167 -0.01(-0.09%)
Oct 21, 2009 5.805 5.805 5.805 5.805 549 -0.02(-0.39%)
Oct 20, 2009 5.848 5.848 5.827 5.827 323 -0.09(-1.52%)
Oct 19, 2009 5.917 5.917 5.917 5.917 2,860 +0.03(+0.59%)
Oct 16, 2009 5.848 5.986 5.848 5.883 19,402 -0.00(-0.00%)
Oct 15, 2009 5.896 5.917 5.862 5.883 7,270 +0.00(+0.00%)
Oct 14, 2009 6.215 6.215 5.883 5.883 5,524 -0.33(-5.24%)
Oct 13, 2009 6.194 6.208 6.194 6.208 534 +0.31(+5.28%)
Oct 08, 2009 5.896 5.896 5.896 5.896 0 -0.33(-5.28%)
Oct 07, 2009 5.813 6.225 5.813 6.225 364 +0.47(+8.11%)
Oct 06, 2009 5.758 5.758 5.758 5.758 144 -0.37(-5.99%)
Oct 05, 2009 6.125 6.125 6.125 6.125 288 -0.10(-1.67%)
Oct 01, 2009 6.229 6.229 6.229 6.229 0 +0.04(+0.67%)
Sep 30, 2009 6.090 6.187 5.744 6.187 1,654 -0.04(-0.67%)
Sep 29, 2009 6.229 6.229 6.229 6.229 144 +0.00(+0.00%)
Sep 25, 2009 6.222 6.229 6.229 6.229 1,589 +0.00(+0.00%)
Sep 24, 2009 6.436 6.436 6.222 6.229 916 +0.07(+1.12%)
Sep 23, 2009 6.360 6.367 6.159 6.159 3,401 -0.07(-1.11%)
Sep 22, 2009 6.360 6.367 6.194 6.229 10,941 +0.00(+0.00%)
Sep 21, 2009 6.229 6.312 6.229 6.229 2,668 +0.03(+0.45%)
Sep 18, 2009 6.229 6.236 6.201 6.201 10,860 -0.20(-3.14%)
Sep 17, 2009 6.242 6.402 6.229 6.402 7,818 +0.17(+2.78%)
Sep 16, 2009 6.402 6.402 6.229 6.229 3,134 +0.00(+0.00%)
Sep 15, 2009 6.422 6.422 6.229 6.229 4,657 +0.00(+0.00%)
Sep 14, 2009 6.229 6.229 6.229 6.229 2,895 +0.03(+0.56%)
Sep 11, 2009 6.436 6.436 6.194 6.194 455 -0.24(-3.76%)
Sep 09, 2009 6.298 6.436 6.436 6.436 866 +0.13(+2.09%)
Sep 04, 2009 6.236 6.305 6.305 6.305 5,779 +0.01(+0.11%)
Sep 03, 2009 6.422 6.422 5.730 6.298 6,255 +0.00(+0.00%)
Sep 02, 2009 6.429 6.429 6.298 6.298 1,401 +0.00(+0.00%)
Aug 31, 2009 6.402 6.464 6.298 6.298 10,438 -0.24(-3.70%)
Aug 28, 2009 6.540 6.540 6.332 6.540 3,034 +0.17(+2.72%)
Aug 27, 2009 6.263 6.367 6.263 6.367 2,599 +0.00(+0.00%)
Aug 26, 2009 6.236 6.504 6.229 6.367 3,957 -0.21(-3.16%)
Aug 25, 2009 6.234 6.575 6.234 6.575 1,300 +0.10(+1.60%)
Aug 24, 2009 6.194 6.471 6.194 6.471 10,169 +0.06(+0.97%)
Aug 21, 2009 6.159 6.409 6.159 6.409 10,175 +0.26(+4.16%)
Aug 20, 2009 6.049 6.154 6.049 6.152 8,669 +0.17(+2.77%)
Aug 19, 2009 5.779 6.056 5.772 5.986 37,051 +0.24(+4.22%)
Aug 18, 2009 5.550 6.021 5.537 5.744 4,668 +0.03(+0.61%)
Aug 17, 2009 5.730 5.751 5.710 5.710 8,025 -0.03(-0.60%)
Aug 14, 2009 5.744 5.751 5.744 5.744 2,621 -0.27(-4.49%)
Aug 13, 2009 5.744 6.014 5.744 6.014 11,487 +0.27(+4.70%)
Aug 12, 2009 5.744 5.750 5.744 5.744 4,320 +0.00(+0.00%)
Aug 10, 2009 5.751 5.744 5.744 5.744 6,646 -0.05(-0.84%)
Aug 07, 2009 5.751 5.793 5.744 5.793 4,334 -0.09(-1.53%)
Aug 05, 2009 5.813 5.883 5.883 5.883 12,137 +0.07(+1.19%)
Aug 04, 2009 5.707 5.883 5.707 5.813 5,129 +0.24(+4.35%)
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.