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

Midwestone Fnl Gp (NQ: MOFG )

21.71 -0.28 (-1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
Dec 31, 2009 5.607 6.118 6.118 6.118 10,857 +0.27(+4.67%)
Dec 30, 2009 5.719 5.845 5.719 5.845 1,195 +0.00(+0.00%)
Dec 29, 2009 5.712 5.880 5.530 5.845 14,645 +0.13(+2.20%)
Dec 28, 2009 5.565 5.719 5.565 5.719 1,842 +0.15(+2.77%)
Dec 23, 2009 5.565 5.565 5.565 5.565 0 +0.04(+0.63%)
Dec 22, 2009 5.474 5.600 5.474 5.530 9,515 +0.05(+0.83%)
Dec 21, 2009 5.432 5.600 5.432 5.484 4,668 -0.08(-1.45%)
Dec 18, 2009 5.390 5.565 5.390 5.565 14,891 +0.08(+1.40%)
Dec 17, 2009 5.299 5.488 5.299 5.488 6,521 +0.03(+0.51%)
Dec 16, 2009 5.593 5.600 5.460 5.460 4,590 -0.01(-0.13%)
Dec 15, 2009 5.586 5.586 5.460 5.467 2,155 +0.00(+0.00%)
Dec 11, 2009 5.467 5.467 5.467 5.467 0 +0.01(+0.13%)
Dec 09, 2009 5.460 5.460 5.460 5.460 0 -0.03(-0.51%)
Dec 07, 2009 5.488 5.488 5.488 5.488 0 -0.11(-2.00%)
Dec 04, 2009 5.600 5.600 5.600 5.600 12,690 +0.04(+0.63%)
Dec 03, 2009 5.565 5.600 5.565 5.565 19,357 -0.04(-0.63%)
Dec 02, 2009 5.432 5.600 5.432 5.600 6,637 +0.14(+2.56%)
Dec 01, 2009 5.460 5.460 5.460 5.460 857 -0.13(-2.26%)
Nov 30, 2009 5.586 5.586 5.586 5.586 142 +0.23(+4.31%)
Nov 27, 2009 5.355 5.355 5.355 5.355 2,292 -0.25(-4.38%)
Nov 25, 2009 5.530 5.600 5.530 5.600 3,687 +0.06(+1.01%)
Nov 24, 2009 5.600 5.600 5.544 5.544 2,142 +0.01(+0.25%)
Nov 20, 2009 5.635 5.530 5.530 5.530 3,000 -0.11(-1.86%)
Nov 18, 2009 5.635 5.635 5.635 5.635 1,428 +0.04(+0.63%)
Nov 17, 2009 5.600 5.600 5.600 5.600 2,857 +0.10(+1.91%)
Nov 16, 2009 5.600 5.600 5.495 5.495 13,142 -0.10(-1.88%)
Nov 13, 2009 5.719 5.726 5.600 5.600 16,192 +0.00(+0.00%)
Nov 11, 2009 5.600 5.600 5.600 5.600 0 -0.01(-0.10%)
Nov 10, 2009 5.607 5.607 5.606 5.606 737 +0.08(+1.37%)
Nov 09, 2009 5.768 5.810 5.530 5.530 27,651 -0.11(-1.86%)
Nov 06, 2009 5.612 5.775 5.612 5.635 4,117 +0.04(+0.63%)
Nov 05, 2009 5.600 5.600 5.600 5.600 4,285 -0.17(-3.03%)
Nov 04, 2009 5.768 5.775 5.768 5.775 1,131 +0.21(+3.77%)
Nov 03, 2009 5.579 5.579 5.565 5.565 1,798 -0.24(-4.10%)
Nov 02, 2009 5.810 5.810 5.600 5.803 21,222 -0.04(-0.72%)
Oct 29, 2009 5.845 5.845 5.845 5.845 0 +0.04(+0.60%)
Oct 28, 2009 5.845 5.845 5.796 5.810 15,590 -0.04(-0.60%)
Oct 27, 2009 5.852 5.852 5.775 5.845 16,452 -0.01(-0.24%)
Oct 26, 2009 5.880 5.915 5.845 5.859 3,050 +0.01(+0.24%)
Oct 23, 2009 5.857 5.857 5.845 5.845 1,658 -0.02(-0.36%)
Oct 22, 2009 5.915 5.915 5.866 5.866 2,142 -0.01(-0.09%)
Oct 21, 2009 5.871 5.871 5.871 5.871 542 -0.02(-0.39%)
Oct 20, 2009 5.915 5.915 5.894 5.894 320 -0.09(-1.52%)
Oct 19, 2009 5.985 5.985 5.985 5.985 2,828 +0.03(+0.59%)
Oct 16, 2009 5.915 6.055 5.915 5.950 19,182 -0.00(-0.00%)
Oct 15, 2009 5.964 5.985 5.929 5.950 7,188 +0.00(+0.00%)
Oct 14, 2009 6.286 6.286 5.950 5.950 5,461 -0.33(-5.24%)
Oct 13, 2009 6.265 6.279 6.265 6.279 528 +0.31(+5.28%)
Oct 08, 2009 5.964 5.964 5.964 5.964 0 -0.33(-5.28%)
Oct 07, 2009 5.880 6.296 5.880 6.296 360 +0.47(+8.11%)
Oct 06, 2009 5.824 5.824 5.824 5.824 142 -0.37(-5.99%)
Oct 05, 2009 6.195 6.195 6.195 6.195 285 -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.