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 -0.16 (-0.74%)
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 (%)
May 24, 2011 9.402 9.431 9.367 9.381 20,042 +0.01(+0.08%)
May 23, 2011 9.338 9.652 9.338 9.374 15,710 -0.04(-0.45%)
May 20, 2011 9.409 9.602 9.409 9.416 13,236 -0.04(-0.38%)
May 19, 2011 9.488 9.488 9.409 9.452 19,835 -0.01(-0.08%)
May 18, 2011 9.374 9.516 9.374 9.459 13,979 +0.09(+0.91%)
May 17, 2011 9.616 9.616 9.281 9.374 20,929 -0.22(-2.30%)
May 16, 2011 9.880 10.08 9.595 9.595 15,326 -0.34(-3.37%)
May 13, 2011 10.02 10.07 9.901 9.930 7,186 -0.05(-0.50%)
May 12, 2011 10.05 10.14 9.908 9.980 6,154 -0.11(-1.06%)
May 11, 2011 10.21 10.21 10.09 10.09 2,599 -0.27(-2.62%)
May 10, 2011 10.28 10.36 10.27 10.36 6,073 +0.12(+1.18%)
May 09, 2011 10.20 10.26 10.09 10.24 13,983 +0.03(+0.28%)
May 06, 2011 10.14 10.26 10.14 10.21 4,219 +0.16(+1.56%)
May 05, 2011 10.06 10.11 10.05 10.05 19,574 -0.04(-0.35%)
May 04, 2011 10.07 10.10 10.02 10.09 11,471 +0.07(+0.71%)
May 03, 2011 10.12 10.13 10.02 10.02 16,638 -0.15(-1.47%)
May 02, 2011 10.24 10.46 10.16 10.16 9,947 -0.31(-2.93%)
Apr 29, 2011 10.19 10.47 10.09 10.47 58,087 +0.31(+3.09%)
Apr 28, 2011 10.05 10.16 9.997 10.16 7,283 +0.03(+0.28%)
Apr 27, 2011 10.14 10.15 10.05 10.13 3,272 -0.04(-0.35%)
Apr 26, 2011 10.37 10.37 10.09 10.16 8,975 -0.24(-2.26%)
Apr 25, 2011 10.33 10.51 10.33 10.40 23,778 +0.03(+0.27%)
Apr 21, 2011 10.14 10.40 10.09 10.37 16,476 +0.24(+2.39%)
Apr 20, 2011 10.01 10.13 9.908 10.13 14,215 +0.22(+2.23%)
Apr 19, 2011 9.958 9.958 9.837 9.908 5,828 +0.03(+0.29%)
Apr 18, 2011 9.994 9.994 9.873 9.880 5,807 -0.23(-2.26%)
Apr 15, 2011 9.951 10.14 9.951 10.11 10,942 +0.11(+1.14%)
Apr 14, 2011 9.830 10.01 9.830 9.994 4,246 +0.14(+1.45%)
Apr 13, 2011 10.00 10.03 9.851 9.851 5,095 -0.05(-0.50%)
Apr 12, 2011 10.00 10.13 9.901 9.901 19,888 -0.22(-2.18%)
Apr 11, 2011 10.39 10.46 10.09 10.12 14,668 -0.29(-2.74%)
Apr 08, 2011 10.51 10.51 10.37 10.41 7,875 -0.06(-0.54%)
Apr 07, 2011 10.51 10.51 10.44 10.46 4,608 +0.05(+0.48%)
Apr 06, 2011 10.39 10.41 10.30 10.41 2,724 +0.03(+0.27%)
Apr 05, 2011 10.54 10.54 10.24 10.39 8,146 -0.23(-2.15%)
Apr 04, 2011 10.58 10.61 10.49 10.61 3,199 +0.10(+0.95%)
Apr 01, 2011 10.54 10.61 10.34 10.51 8,376 -0.06(-0.61%)
Mar 31, 2011 10.29 10.68 9.851 10.58 30,287 +0.30(+2.91%)
Mar 30, 2011 10.28 10.28 10.14 10.28 3,812 +0.11(+1.12%)
Mar 29, 2011 9.709 10.51 9.709 10.16 5,110 +0.43(+4.47%)
Mar 28, 2011 9.915 9.915 9.730 9.730 15,236 -0.19(-1.94%)
Mar 25, 2011 10.02 10.02 9.887 9.923 10,995 -0.09(-0.93%)
Mar 24, 2011 10.54 10.54 9.980 10.02 6,172 +0.08(+0.79%)
Mar 23, 2011 9.887 9.937 9.837 9.937 7,839 +0.06(+0.65%)
Mar 22, 2011 9.980 9.980 9.766 9.873 7,421 -0.11(-1.07%)
Mar 21, 2011 9.869 10.44 9.730 9.980 42,007 +0.04(+0.43%)
Mar 18, 2011 9.866 10.00 9.744 9.937 22,932 +0.09(+0.94%)
Mar 17, 2011 9.923 9.923 9.780 9.844 7,360 +0.04(+0.44%)
Mar 16, 2011 9.894 10.08 9.801 9.801 8,926 -0.25(-2.48%)
Mar 15, 2011 9.980 10.24 9.980 10.05 5,476 -0.12(-1.19%)
Mar 14, 2011 10.26 10.35 10.17 10.17 13,533 -0.13(-1.25%)
Mar 11, 2011 10.37 10.41 10.26 10.30 7,611 -0.01(-0.07%)
Mar 10, 2011 10.49 10.54 10.31 10.31 45,328 -0.27(-2.56%)
Mar 09, 2011 10.41 10.69 10.34 10.58 1,985 +0.11(+1.02%)
Mar 08, 2011 10.34 10.47 10.34 10.47 6,817 +0.16(+1.52%)
Mar 07, 2011 10.36 10.54 10.31 10.31 11,402 -0.04(-0.34%)
Mar 04, 2011 10.51 10.51 10.34 10.35 4,405 -0.17(-1.63%)
Mar 03, 2011 10.36 10.52 10.36 10.52 8,738 +0.19(+1.79%)
Mar 02, 2011 10.34 10.34 10.26 10.34 3,957 +0.04(+0.35%)
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.