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

Midwestone Fnl Gp (NQ: MOFG )

20.17 -0.46 (-2.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 5.460 5.481 5.460 5.467 1,127 -0.03(-0.51%)
Jun 29, 2009 5.495 5.495 5.495 5.495 4,428 +0.04(+0.77%)
Jun 26, 2009 5.254 5.558 5.250 5.453 2,665 -0.11(-1.89%)
Jun 25, 2009 5.110 5.558 5.110 5.558 5,138 +0.55(+11.05%)
Jun 24, 2009 5.005 5.005 5.005 5.005 285 +0.00(+0.00%)
Jun 23, 2009 5.005 5.179 5.005 5.005 1,714 -0.16(-3.12%)
Jun 22, 2009 5.173 5.180 5.005 5.166 2,281 +0.02(+0.41%)
Jun 19, 2009 4.788 5.180 4.760 5.145 4,932 -0.03(-0.54%)
Jun 18, 2009 4.809 5.173 4.760 5.173 3,756 +0.18(+3.50%)
Jun 17, 2009 5.064 5.064 4.998 4.998 357 +0.24(+5.00%)
Jun 16, 2009 5.110 5.110 4.760 4.760 1,422 +0.00(+0.00%)
Jun 15, 2009 4.900 4.900 4.760 4.760 442 -0.01(-0.15%)
Jun 12, 2009 4.767 5.026 4.760 4.767 5,495 +0.04(+0.89%)
Jun 11, 2009 4.764 4.795 4.655 4.725 36,943 +0.00(+0.00%)
Jun 10, 2009 4.592 4.900 4.592 4.725 5,999 -0.04(-0.74%)
Jun 09, 2009 4.900 4.900 4.760 4.760 4,356 -0.04(-0.73%)
Jun 08, 2009 4.732 4.900 4.732 4.795 1,214 -0.08(-1.72%)
Jun 05, 2009 5.145 5.145 4.865 4.879 13,002 +0.25(+5.29%)
Jun 04, 2009 5.201 5.201 4.557 4.634 7,412 -0.27(-5.43%)
Jun 03, 2009 5.215 5.257 4.900 4.900 8,288 -0.36(-6.91%)
Jun 02, 2009 5.432 5.432 5.264 5.264 4,122 -0.16(-2.97%)
Jun 01, 2009 5.425 5.460 5.425 5.425 8,118 +0.00(+0.00%)
May 29, 2009 5.684 5.684 5.425 5.425 6,298 +0.01(+0.26%)
May 28, 2009 5.495 5.537 5.411 5.411 1,714 -0.12(-2.15%)
May 27, 2009 5.628 5.635 5.530 5.530 857 +0.00(+0.00%)
May 26, 2009 5.432 5.628 5.432 5.530 1,538 -0.07(-1.25%)
May 22, 2009 5.600 5.600 5.455 5.600 3,685 -0.06(-1.11%)
May 21, 2009 5.502 5.670 5.495 5.663 2,856 +0.00(+0.00%)
May 20, 2009 5.628 5.663 5.460 5.663 4,664 +0.09(+1.63%)
May 19, 2009 5.474 5.635 5.460 5.572 9,320 -0.05(-0.93%)
May 18, 2009 5.607 5.705 5.565 5.625 17,991 +0.16(+2.88%)
May 14, 2009 5.467 5.467 5.467 5.467 0 +0.01(+0.13%)
May 13, 2009 5.460 5.460 5.460 5.460 1,429 +0.04(+0.65%)
May 12, 2009 5.915 5.915 5.250 5.425 31,294 -0.53(-8.82%)
May 11, 2009 6.062 6.062 5.887 5.950 12,330 -0.11(-1.73%)
May 08, 2009 5.971 6.090 5.971 6.055 11,856 -0.04(-0.57%)
May 07, 2009 6.181 6.384 6.090 6.090 3,444 -0.22(-3.44%)
May 06, 2009 6.300 6.335 6.300 6.307 1,485 +0.01(+0.22%)
May 05, 2009 6.020 6.335 5.887 6.293 4,961 +0.03(+0.45%)
May 01, 2009 6.223 6.265 6.265 6.265 3,999 +0.35(+5.92%)
Apr 30, 2009 6.125 6.223 5.915 5.915 12,685 -0.20(-3.32%)
Apr 29, 2009 5.761 6.125 5.740 6.118 21,660 +0.10(+1.63%)
Apr 28, 2009 6.475 6.475 5.810 6.020 10,703 -0.28(-4.44%)
Apr 27, 2009 6.300 6.300 6.300 6.300 12,570 -0.07(-1.10%)
Apr 24, 2009 6.342 6.489 6.160 6.370 19,600 -0.28(-4.21%)
Apr 22, 2009 6.335 6.650 6.650 6.650 5,856 +0.01(+0.11%)
Apr 21, 2009 6.348 6.643 6.348 6.643 414 +0.00(+0.00%)
Apr 20, 2009 6.335 6.643 6.335 6.643 571 -0.00(-0.05%)
Apr 17, 2009 6.650 6.650 6.643 6.647 1,428 +0.02(+0.26%)
Apr 16, 2009 6.643 6.643 6.180 6.629 3,102 +0.08(+1.28%)
Apr 14, 2009 6.545 6.545 6.545 6.545 285 +0.00(+0.00%)
Apr 13, 2009 6.545 6.545 6.545 6.545 557 +0.54(+8.97%)
Apr 09, 2009 5.880 6.300 5.880 6.006 44,541 -0.33(-5.19%)
Apr 08, 2009 6.342 6.493 6.335 6.335 1,428 -0.31(-4.74%)
Apr 07, 2009 6.860 6.860 6.650 6.650 447 -0.21(-3.06%)
Apr 06, 2009 6.836 6.860 6.836 6.860 318 -0.14(-2.00%)
Apr 03, 2009 7.266 7.266 6.981 7.000 13,369 +0.01(+0.10%)
Apr 02, 2009 7.350 7.350 6.650 6.993 1,797 -0.36(-4.86%)
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.