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 (%)
Dec 31, 2009 5.544 6.049 6.049 6.049 10,980 +0.27(+4.67%)
Dec 30, 2009 5.655 5.779 5.655 5.779 1,209 +0.00(+0.00%)
Dec 29, 2009 5.648 5.814 5.468 5.779 14,812 +0.12(+2.20%)
Dec 28, 2009 5.502 5.655 5.502 5.655 1,863 +0.15(+2.77%)
Dec 23, 2009 5.502 5.502 5.502 5.502 0 +0.03(+0.63%)
Dec 22, 2009 5.412 5.537 5.412 5.468 9,624 +0.04(+0.83%)
Dec 21, 2009 5.371 5.537 5.371 5.423 4,721 -0.08(-1.45%)
Dec 18, 2009 5.329 5.502 5.329 5.502 15,061 +0.08(+1.40%)
Dec 17, 2009 5.239 5.426 5.239 5.426 6,595 +0.03(+0.51%)
Dec 16, 2009 5.530 5.537 5.398 5.399 4,642 -0.01(-0.13%)
Dec 15, 2009 5.523 5.523 5.398 5.405 2,180 +0.00(+0.00%)
Dec 11, 2009 5.405 5.405 5.405 5.405 0 +0.01(+0.13%)
Dec 09, 2009 5.398 5.398 5.398 5.398 0 -0.03(-0.51%)
Dec 07, 2009 5.426 5.426 5.426 5.426 0 -0.11(-2.00%)
Dec 04, 2009 5.537 5.537 5.537 5.537 12,834 +0.03(+0.63%)
Dec 03, 2009 5.502 5.537 5.502 5.502 19,577 -0.03(-0.62%)
Dec 02, 2009 5.371 5.537 5.371 5.537 6,712 +0.14(+2.56%)
Dec 01, 2009 5.398 5.398 5.398 5.398 866 -0.12(-2.26%)
Nov 30, 2009 5.523 5.523 5.523 5.523 144 +0.23(+4.31%)
Nov 27, 2009 5.295 5.295 5.295 5.295 2,319 -0.24(-4.38%)
Nov 25, 2009 5.468 5.537 5.468 5.537 3,729 +0.06(+1.01%)
Nov 24, 2009 5.537 5.537 5.481 5.481 2,167 +0.01(+0.25%)
Nov 20, 2009 5.571 5.468 5.468 5.468 3,034 -0.10(-1.86%)
Nov 18, 2009 5.571 5.571 5.571 5.571 1,444 +0.03(+0.63%)
Nov 17, 2009 5.537 5.537 5.537 5.537 2,889 +0.10(+1.91%)
Nov 16, 2009 5.537 5.537 5.433 5.433 13,292 -0.10(-1.87%)
Nov 13, 2009 5.655 5.661 5.537 5.537 16,377 +0.00(+0.00%)
Nov 11, 2009 5.537 5.537 5.537 5.537 0 -0.01(-0.10%)
Nov 10, 2009 5.544 5.544 5.542 5.542 745 +0.07(+1.37%)
Nov 09, 2009 5.703 5.744 5.468 5.468 27,966 -0.10(-1.86%)
Nov 06, 2009 5.549 5.710 5.549 5.571 4,164 +0.03(+0.63%)
Nov 05, 2009 5.537 5.537 5.537 5.537 4,334 -0.17(-3.03%)
Nov 04, 2009 5.703 5.710 5.703 5.710 1,144 +0.21(+3.77%)
Nov 03, 2009 5.516 5.516 5.502 5.502 1,819 -0.24(-4.10%)
Nov 02, 2009 5.744 5.744 5.537 5.738 21,464 -0.04(-0.72%)
Oct 29, 2009 5.779 5.779 5.779 5.779 0 +0.03(+0.60%)
Oct 28, 2009 5.779 5.779 5.731 5.744 15,767 -0.03(-0.60%)
Oct 27, 2009 5.786 5.786 5.710 5.779 16,640 -0.01(-0.24%)
Oct 26, 2009 5.814 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 5.828 5.828 323 -0.09(-1.52%)
Oct 19, 2009 5.918 5.918 5.918 5.918 2,860 +0.03(+0.59%)
Oct 16, 2009 5.848 5.987 5.848 5.883 19,401 -0.00(-0.00%)
Oct 15, 2009 5.897 5.918 5.862 5.883 7,270 +0.00(+0.00%)
Oct 14, 2009 6.215 6.215 5.883 5.883 5,523 -0.33(-5.24%)
Oct 13, 2009 6.194 6.208 6.194 6.208 534 +0.31(+5.28%)
Oct 08, 2009 5.897 5.897 5.897 5.897 0 -0.33(-5.28%)
Oct 07, 2009 5.814 6.226 5.814 6.226 364 +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%)
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.