Skip to main content

Midwestone Fnl Gp (NQ: MOFG )

23.44 -0.06 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 27.51 27.64 27.32 27.38 81,126 -0.09(-0.32%)
Jun 29, 2017 27.67 27.69 27.31 27.47 66,205 +0.00(+0.00%)
Jun 28, 2017 27.51 28.18 27.38 27.47 71,600 +0.03(+0.12%)
Jun 27, 2017 27.87 28.03 27.39 27.43 54,711 -0.32(-1.16%)
Jun 26, 2017 27.52 28.10 27.41 27.76 68,277 +0.08(+0.29%)
Jun 23, 2017 27.67 27.97 27.09 27.68 459,978 +0.20(+0.73%)
Jun 22, 2017 28.65 28.66 27.39 27.48 29,627 -0.31(-1.11%)
Jun 21, 2017 28.56 28.79 27.69 27.78 32,014 -0.65(-2.30%)
Jun 20, 2017 28.65 28.94 28.24 28.44 23,698 -0.37(-1.29%)
Jun 19, 2017 29.10 29.27 28.65 28.81 36,134 -0.13(-0.45%)
Jun 16, 2017 29.22 29.42 28.80 28.94 64,340 -0.55(-1.86%)
Jun 15, 2017 29.44 29.66 29.34 29.49 26,768 +0.02(+0.05%)
Jun 14, 2017 29.58 29.58 28.91 29.47 29,299 +0.01(+0.03%)
Jun 13, 2017 28.87 29.59 28.67 29.46 31,891 +0.75(+2.62%)
Jun 12, 2017 28.59 28.87 28.09 28.71 59,940 +0.36(+1.25%)
Jun 09, 2017 28.36 28.56 28.11 28.36 78,636 +0.14(+0.49%)
Jun 08, 2017 28.18 28.57 27.81 28.22 38,530 +0.36(+1.28%)
Jun 07, 2017 28.47 28.47 27.54 27.86 18,011 +0.27(+1.00%)
Jun 06, 2017 27.92 28.17 27.46 27.59 13,320 -0.40(-1.41%)
Jun 05, 2017 28.12 28.48 27.92 27.98 12,337 -0.19(-0.69%)
Jun 02, 2017 28.23 28.60 28.09 28.18 25,670 +0.18(+0.63%)
Jun 01, 2017 27.96 28.07 27.40 28.00 16,961 +0.02(+0.09%)
May 31, 2017 27.48 28.06 27.31 27.98 53,543 +0.53(+1.91%)
May 30, 2017 27.81 27.91 27.43 27.45 15,631 -0.49(-1.75%)
May 26, 2017 27.84 28.08 27.82 27.94 13,146 +0.06(+0.23%)
May 25, 2017 28.07 28.07 27.81 27.88 14,597 +0.06(+0.20%)
May 24, 2017 28.04 28.09 27.65 27.82 9,182 -0.27(-0.94%)
May 23, 2017 27.74 28.14 27.59 28.08 19,633 +0.29(+1.04%)
May 22, 2017 27.77 27.92 27.54 27.79 22,487 +0.15(+0.55%)
May 19, 2017 27.64 27.99 27.45 27.64 39,137 -0.09(-0.32%)
May 18, 2017 27.58 28.07 27.40 27.73 39,103 +0.22(+0.79%)
May 17, 2017 28.13 28.13 27.21 27.51 46,265 -0.94(-3.31%)
May 16, 2017 28.42 28.50 28.13 28.45 15,993 -0.03(-0.11%)
May 15, 2017 28.12 28.64 28.12 28.49 24,751 +0.58(+2.07%)
May 12, 2017 28.10 28.11 27.78 27.91 24,271 -0.22(-0.77%)
May 11, 2017 28.22 28.30 27.98 28.12 22,693 -0.25(-0.88%)
May 10, 2017 28.30 28.49 28.13 28.37 23,164 -0.09(-0.31%)
May 09, 2017 28.54 28.74 28.23 28.46 25,669 -0.10(-0.37%)
May 08, 2017 28.39 28.57 28.24 28.57 23,836 +0.21(+0.74%)
May 05, 2017 28.54 28.54 28.22 28.36 12,891 -0.18(-0.65%)
May 04, 2017 28.19 28.58 28.08 28.54 54,522 +0.40(+1.43%)
May 03, 2017 28.40 28.54 28.02 28.14 42,474 -0.31(-1.07%)
May 02, 2017 28.76 28.76 28.16 28.45 31,452 +0.06(+0.20%)
May 01, 2017 27.94 28.54 27.75 28.39 40,390 +0.49(+1.76%)
Apr 28, 2017 28.22 28.70 27.78 27.90 33,746 -0.45(-1.59%)
Apr 27, 2017 28.94 28.94 28.27 28.35 20,643 -0.39(-1.34%)
Apr 26, 2017 28.34 28.97 28.14 28.74 66,743 +0.49(+1.74%)
Apr 25, 2017 28.18 28.42 27.90 28.25 66,629 +0.18(+0.66%)
Apr 24, 2017 28.11 28.34 28.00 28.06 124,971 +0.18(+0.66%)
Apr 21, 2017 27.83 27.99 27.61 27.88 30,556 -0.06(-0.20%)
Apr 20, 2017 27.83 27.94 27.70 27.93 27,829 +0.18(+0.64%)
Apr 19, 2017 27.62 28.09 27.62 27.75 43,907 +0.26(+0.94%)
Apr 18, 2017 26.87 27.59 26.47 27.50 64,810 +0.51(+1.91%)
Apr 17, 2017 26.97 27.11 26.80 26.98 114,455 +0.10(+0.36%)
Apr 13, 2017 27.34 27.34 26.85 26.89 44,295 -0.10(-0.36%)
Apr 12, 2017 27.26 27.26 26.69 26.98 84,299 -0.14(-0.53%)
Apr 11, 2017 26.93 27.26 26.93 27.13 47,724 +0.16(+0.60%)
Apr 10, 2017 27.92 27.92 26.85 26.97 54,150 -0.47(-1.70%)
Apr 07, 2017 27.27 27.69 27.15 27.43 35,448 -0.10(-0.35%)
Apr 06, 2017 27.39 27.93 27.06 27.53 95,546 +0.03(+0.12%)
Apr 05, 2017 27.97 28.04 27.35 27.50 172,533 -0.35(-1.27%)
Apr 04, 2017 27.87 28.05 27.64 27.85 57,337 -0.14(-0.52%)
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.