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

Midwestone Fnl Gp (NQ: MOFG )

21.41 -0.16 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 27, 2009 4.671 4.671 4.159 4.665 14,718 -0.01(-0.15%)
Feb 25, 2009 5.038 4.671 4.671 4.671 5,779 -0.17(-3.57%)
Feb 24, 2009 4.844 4.844 4.844 4.844 5,245 +0.00(+0.00%)
Feb 23, 2009 4.990 4.990 4.844 4.844 1,696 -0.35(-6.67%)
Feb 20, 2009 5.260 5.260 5.156 5.191 27,352 +0.00(+0.00%)
Feb 19, 2009 5.280 5.280 5.127 5.191 12,349 +0.17(+3.45%)
Feb 18, 2009 5.052 5.294 5.017 5.017 11,758 -0.28(-5.35%)
Feb 17, 2009 5.211 5.308 5.197 5.301 6,386 -0.51(-8.81%)
Feb 13, 2009 5.523 6.132 5.001 5.813 13,566 +0.90(+18.31%)
Feb 12, 2009 4.914 4.914 4.914 4.914 866 -0.55(-10.01%)
Feb 09, 2009 5.260 5.460 5.460 5.460 89,586 +0.28(+5.34%)
Feb 06, 2009 5.052 5.253 5.052 5.184 118,328 +0.17(+3.31%)
Feb 05, 2009 5.052 5.167 5.017 5.017 25,228 -0.07(-1.36%)
Feb 04, 2009 5.260 5.260 5.087 5.087 1,589 -0.17(-3.29%)
Feb 03, 2009 5.260 5.260 5.204 5.260 68,403 -0.17(-3.18%)
Feb 02, 2009 5.675 5.675 5.433 5.433 1,632 -0.45(-7.65%)
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%)
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.