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

Midwestone Fnl Gp (NQ: MOFG )

21.35 -0.10 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2010 10.12 10.19 10.03 10.12 11,577 -0.01(-0.07%)
Apr 29, 2010 10.02 10.12 9.878 10.12 16,335 +0.11(+1.05%)
Apr 28, 2010 9.843 10.16 9.843 10.02 17,197 +0.14(+1.42%)
Apr 27, 2010 9.864 9.878 9.667 9.878 9,166 +0.00(+0.00%)
Apr 26, 2010 9.674 9.885 9.669 9.878 7,687 +0.15(+1.59%)
Apr 23, 2010 9.709 9.843 9.541 9.723 9,979 +0.04(+0.36%)
Apr 22, 2010 9.688 9.723 9.491 9.688 12,801 -0.01(-0.07%)
Apr 21, 2010 9.583 9.752 9.562 9.695 1,137 -0.04(-0.43%)
Apr 20, 2010 9.667 9.737 9.512 9.737 52,724 +0.07(+0.73%)
Apr 19, 2010 9.667 9.667 9.562 9.667 1,137 +0.00(+0.04%)
Apr 16, 2010 9.667 9.667 9.632 9.664 3,555 -0.00(-0.04%)
Apr 15, 2010 9.309 9.829 9.309 9.667 9,535 +0.42(+4.56%)
Apr 14, 2010 9.027 9.245 8.964 9.245 10,455 +0.29(+3.22%)
Apr 13, 2010 8.718 8.971 8.683 8.957 21,680 +0.18(+2.00%)
Apr 12, 2010 8.591 8.788 8.591 8.781 8,334 +0.19(+2.21%)
Apr 09, 2010 8.604 8.604 8.577 8.591 2,193 +0.01(+0.16%)
Apr 08, 2010 7.917 8.606 7.917 8.577 17,292 +0.09(+1.08%)
Apr 07, 2010 8.486 8.486 8.486 8.486 142 -0.08(-0.98%)
Apr 06, 2010 8.493 8.613 8.479 8.570 11,897 +0.03(+0.33%)
Apr 05, 2010 8.613 8.613 8.472 8.542 3,861 -0.01(-0.12%)
Apr 01, 2010 8.416 8.553 8.553 8.553 3,413 +0.26(+3.18%)
Mar 31, 2010 8.156 8.289 8.092 8.289 9,176 +0.13(+1.64%)
Mar 30, 2010 8.191 8.191 8.156 8.156 6,003 +0.01(+0.14%)
Mar 29, 2010 8.156 8.156 8.142 8.144 3,366 -0.06(-0.74%)
Mar 26, 2010 8.156 8.261 8.156 8.205 1,783 +0.05(+0.60%)
Mar 24, 2010 8.156 8.156 8.156 8.156 0 +0.00(+0.00%)
Mar 23, 2010 8.156 8.156 8.156 8.156 177 +0.07(+0.87%)
Mar 22, 2010 8.022 8.226 7.980 8.085 3,833 -0.21(-2.54%)
Mar 19, 2010 8.015 8.296 7.913 8.296 7,985 +0.15(+1.90%)
Mar 18, 2010 7.973 8.142 7.909 8.142 2,225 -0.12(-1.45%)
Mar 17, 2010 8.085 8.261 8.085 8.261 1,854 +0.17(+2.09%)
Mar 16, 2010 7.952 8.395 7.952 8.092 3,033 +0.18(+2.31%)
Mar 15, 2010 7.927 7.987 7.909 7.910 2,255 +0.00(+0.00%)
Mar 12, 2010 7.909 7.909 7.909 7.909 1,920 -0.11(-1.40%)
Mar 11, 2010 7.913 8.071 7.909 8.022 1,651 +0.11(+1.42%)
Mar 10, 2010 7.895 7.980 7.881 7.909 36,239 -0.07(-0.88%)
Mar 09, 2010 8.008 8.008 7.980 7.980 1,904 +0.11(+1.34%)
Mar 08, 2010 7.874 7.874 7.874 7.874 995 +0.04(+0.45%)
Mar 05, 2010 7.783 7.839 7.783 7.839 284 -0.14(-1.76%)
Mar 04, 2010 7.973 7.980 7.973 7.980 6,029 +0.18(+2.25%)
Mar 03, 2010 7.811 7.811 7.734 7.804 1,018 -0.11(-1.33%)
Feb 26, 2010 7.909 7.909 7.909 7.909 11,236 +0.09(+1.17%)
Feb 25, 2010 7.980 7.980 7.804 7.818 4,853 -0.20(-2.46%)
Feb 24, 2010 7.840 8.043 7.840 8.015 7,658 +0.15(+1.87%)
Feb 23, 2010 7.878 7.878 7.868 7.868 1,557 -0.11(-1.40%)
Feb 22, 2010 7.637 7.980 7.637 7.980 3,900 +0.54(+7.24%)
Feb 19, 2010 7.560 7.560 7.441 7.441 4,457 -0.26(-3.36%)
Feb 18, 2010 7.609 7.714 7.525 7.700 3,550 +0.27(+3.68%)
Feb 17, 2010 7.413 7.622 7.147 7.427 9,011 +0.01(+0.09%)
Feb 16, 2010 7.343 7.546 7.133 7.420 13,375 +0.14(+1.92%)
Feb 12, 2010 7.210 7.280 7.280 7.280 15,857 +0.21(+2.97%)
Feb 11, 2010 6.958 7.077 6.958 7.070 18,055 +0.01(+0.10%)
Feb 10, 2010 6.881 7.070 6.685 7.063 17,018 +0.14(+2.07%)
Feb 09, 2010 6.811 6.919 6.615 6.919 7,061 +0.30(+4.60%)
Feb 08, 2010 6.713 6.825 6.580 6.615 13,902 +0.10(+1.61%)
Feb 05, 2010 6.587 6.594 6.510 6.510 2,957 +0.07(+1.09%)
Feb 04, 2010 6.440 6.440 6.440 6.440 2,857 -0.14(-2.13%)
Feb 03, 2010 6.510 6.650 6.475 6.580 6,342 -0.07(-1.05%)
Feb 02, 2010 6.643 6.650 6.643 6.650 710 -0.03(-0.42%)
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.