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

Midwestone Fnl Gp (NQ: MOFG )

21.50 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 5.950 6.237 5.950 5.950 3,571 +0.31(+5.59%)
Jan 29, 2009 5.873 5.901 5.600 5.635 66,790 -0.31(-5.29%)
Jan 28, 2009 5.810 5.950 5.810 5.950 1,142 -0.18(-2.86%)
Jan 27, 2009 6.125 6.125 6.125 6.125 285 +0.32(+5.42%)
Jan 26, 2009 5.761 5.845 5.761 5.810 2,971 -0.32(-5.14%)
Jan 23, 2009 6.132 6.307 6.125 6.125 2,598 -0.41(-6.28%)
Jan 22, 2009 6.510 6.545 6.125 6.536 6,362 +0.06(+0.94%)
Jan 21, 2009 6.475 6.510 6.475 6.475 22,248 -0.35(-5.13%)
Jan 20, 2009 6.300 6.825 6.125 6.825 2,776 +0.53(+8.33%)
Jan 16, 2009 6.405 6.475 6.300 6.300 27,067 -0.25(-3.74%)
Jan 15, 2009 6.545 6.615 6.545 6.545 1,414 +0.06(+0.97%)
Jan 14, 2009 6.580 6.580 6.482 6.482 1,085 -0.15(-2.22%)
Jan 13, 2009 6.580 6.629 6.580 6.629 2,428 -0.02(-0.32%)
Jan 12, 2009 7.000 7.000 6.650 6.650 9,713 -0.28(-4.04%)
Jan 09, 2009 6.930 6.930 6.930 6.930 285 +0.00(+0.00%)
Jan 08, 2009 7.000 7.000 6.930 6.930 1,071 -0.32(-4.35%)
Jan 07, 2009 7.014 7.245 6.992 7.245 55,735 +0.11(+1.47%)
Jan 06, 2009 7.105 7.140 7.105 7.140 7,879 +0.00(+0.00%)
Jan 05, 2009 6.930 7.140 6.930 7.140 8,413 +0.20(+2.93%)
Jan 02, 2009 6.965 6.965 6.930 6.937 2,442 +0.01(+0.10%)
Dec 31, 2008 6.958 6.965 6.930 6.930 571 -0.07(-1.00%)
Dec 30, 2008 6.930 7.000 6.930 7.000 9,928 +0.01(+0.10%)
Dec 29, 2008 6.930 6.993 6.720 6.993 7,926 +0.21(+3.10%)
Dec 26, 2008 6.720 6.783 6.720 6.783 549 -0.15(-2.12%)
Dec 24, 2008 6.860 6.930 6.860 6.930 1,152 +0.11(+1.54%)
Dec 23, 2008 6.657 6.993 6.657 6.825 3,619 +0.05(+0.72%)
Dec 22, 2008 6.650 6.776 6.650 6.776 642 +0.13(+1.89%)
Dec 19, 2008 6.699 7.000 6.650 6.650 35,916 -0.05(-0.73%)
Dec 17, 2008 6.209 6.699 6.699 6.699 39,283 +0.56(+9.12%)
Dec 16, 2008 6.720 7.315 5.845 6.139 26,617 -0.39(-6.00%)
Dec 15, 2008 6.384 7.179 6.384 6.531 2,855 +0.26(+4.13%)
Dec 12, 2008 6.293 6.993 6.265 6.272 45,520 +0.06(+0.90%)
Dec 11, 2008 6.846 6.846 6.216 6.216 2,999 -0.63(-9.20%)
Dec 10, 2008 7.013 7.013 6.846 6.846 1,792 -0.02(-0.31%)
Dec 09, 2008 6.958 7.063 6.867 6.867 6,381 -0.06(-0.91%)
Dec 08, 2008 6.951 6.986 6.895 6.930 6,516 +0.07(+1.02%)
Dec 05, 2008 6.930 7.105 6.846 6.860 2,714 +0.04(+0.51%)
Dec 04, 2008 7.000 7.133 6.825 6.825 14,894 -0.40(-5.52%)
Dec 03, 2008 7.219 7.252 6.755 7.224 32,054 -0.48(-6.18%)
Dec 02, 2008 7.658 7.840 7.658 7.700 31,569 +0.25(+3.29%)
Dec 01, 2008 7.455 7.455 7.455 7.455 1,357 -0.30(-3.88%)
Nov 28, 2008 8.043 8.043 7.756 7.756 7,285 +0.16(+2.12%)
Nov 26, 2008 7.595 7.700 7.595 7.595 3,358 -0.13(-1.63%)
Nov 25, 2008 7.595 7.721 7.560 7.721 27,841 +0.06(+0.84%)
Nov 24, 2008 7.000 8.014 7.000 7.657 1,807 +0.45(+6.30%)
Nov 21, 2008 7.623 7.686 7.091 7.203 2,129 -0.47(-6.11%)
Nov 20, 2008 8.400 8.425 7.672 7.672 6,761 -0.95(-11.04%)
Nov 19, 2008 8.615 9.044 8.491 8.624 5,042 -0.43(-4.72%)
Nov 18, 2008 9.030 9.051 8.589 9.051 2,151 -0.01(-0.16%)
Nov 17, 2008 9.100 9.100 9.065 9.066 3,438 -0.03(-0.38%)
Nov 14, 2008 9.072 9.100 9.072 9.100 3,046 +0.03(+0.31%)
Nov 13, 2008 9.093 9.253 9.072 9.072 2,034 -0.03(-0.31%)
Nov 11, 2008 9.240 9.100 9.100 9.100 28,569 +0.17(+1.88%)
Nov 07, 2008 9.338 8.932 8.932 8.932 46,140 -0.43(-4.63%)
Nov 06, 2008 8.449 9.450 8.442 9.366 2,507 +0.27(+2.99%)
Nov 04, 2008 9.415 9.093 9.093 9.093 27,712 -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.