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

Midwestone Fnl Gp (NQ: MOFG )

20.49 -0.19 (-0.92%)
Streaming Delayed Price Updated: 10:36 AM EDT, Jun 10, 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 (%)
Nov 30, 2009 5.523 5.523 5.523 5.523 144 +0.23(+4.31%)
Nov 27, 2009 5.294 5.294 5.294 5.294 2,319 -0.24(-4.37%)
Nov 25, 2009 5.467 5.537 5.467 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 5.467 5.467 5.467 3,034 -0.10(-1.86%)
Nov 18, 2009 5.571 5.571 5.571 5.571 1,444 +0.03(+0.62%)
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 13,293 -0.10(-1.87%)
Nov 13, 2009 5.654 5.661 5.537 5.537 16,378 +0.00(+0.00%)
Nov 11, 2009 5.537 5.537 5.537 5.537 0 -0.01(-0.10%)
Nov 10, 2009 5.543 5.543 5.542 5.542 745 +0.07(+1.37%)
Nov 09, 2009 5.703 5.744 5.467 5.467 27,968 -0.10(-1.86%)
Nov 06, 2009 5.549 5.710 5.549 5.571 4,164 +0.03(+0.62%)
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 5.737 21,466 -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 5.730 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%)
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.